{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":9.35,"high":12.25,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":1125,"price":1.1,"orders":3},{"quantity":375,"price":1.05,"orders":1},{"quantity":750,"price":1.0,"orders":1},{"quantity":750,"price":0.9,"orders":1},{"quantity":375,"price":0.85,"orders":1}],"sell":[{"quantity":750,"price":1.2,"orders":2},{"quantity":2625,"price":1.25,"orders":3},{"quantity":3000,"price":1.3,"orders":4},{"quantity":4125,"price":1.35,"orders":5},{"quantity":1500,"price":1.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":1.2,"volume":725250,"average_price":5.65,"oi":243750.0,"net_change":-7.5,"total_buy_quantity":147000.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1744883993920","oi_day_high":261750.0,"oi_day_low":216375.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":3.1,"high":3.45,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":64000,"price":1.6,"orders":16},{"quantity":80000,"price":1.55,"orders":18},{"quantity":108000,"price":1.5,"orders":22},{"quantity":192000,"price":1.45,"orders":15},{"quantity":24000,"price":1.4,"orders":4}],"sell":[{"quantity":52000,"price":1.7,"orders":12},{"quantity":48000,"price":1.75,"orders":10},{"quantity":80000,"price":1.8,"orders":8},{"quantity":32000,"price":1.85,"orders":6},{"quantity":28000,"price":1.9,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":1.6,"volume":18280000,"average_price":2.28,"oi":5240000.0,"net_change":-1.8,"total_buy_quantity":992000.0,"total_sell_quantity":1352000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1744883999093","oi_day_high":9424000.0,"oi_day_low":5240000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":57.0,"high":64.15,"low":50.0,"close":58.4},"depth":{"buy":[{"quantity":350,"price":45.75,"orders":1},{"quantity":350,"price":45.7,"orders":1},{"quantity":700,"price":45.4,"orders":1},{"quantity":5250,"price":45.05,"orders":1},{"quantity":1750,"price":43.7,"orders":1}],"sell":[{"quantity":350,"price":54.5,"orders":1},{"quantity":350,"price":54.55,"orders":1},{"quantity":350,"price":54.7,"orders":1},{"quantity":350,"price":60.25,"orders":1},{"quantity":5600,"price":66.6,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":58.4,"volume":7000,"average_price":57.98,"oi":16450.0,"net_change":-11.35,"total_buy_quantity":45150.0,"total_sell_quantity":35350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.2,"last_trade_time":"1744882722280","oi_day_high":16450.0,"oi_day_low":13300.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":1.0,"high":1.8,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":46800,"price":0.4,"orders":5},{"quantity":10800,"price":0.35,"orders":2},{"quantity":154800,"price":0.3,"orders":4},{"quantity":88200,"price":0.25,"orders":5},{"quantity":5400,"price":0.2,"orders":2}],"sell":[{"quantity":23400,"price":0.45,"orders":5},{"quantity":59400,"price":0.5,"orders":7},{"quantity":34200,"price":0.55,"orders":8},{"quantity":16200,"price":0.6,"orders":5},{"quantity":18000,"price":0.65,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":0.45,"volume":1580400,"average_price":0.95,"oi":1159200.0,"net_change":-0.8,"total_buy_quantity":365400.0,"total_sell_quantity":729000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1744883972154","oi_day_high":1272600.0,"oi_day_low":1126800.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":5.55,"high":5.55,"low":3.1,"close":5.45},"depth":{"buy":[{"quantity":300,"price":5.2,"orders":1},{"quantity":600,"price":5.15,"orders":2},{"quantity":600,"price":5.1,"orders":2},{"quantity":2400,"price":5.05,"orders":4},{"quantity":600,"price":5.0,"orders":2}],"sell":[{"quantity":600,"price":5.6,"orders":2},{"quantity":1200,"price":5.65,"orders":4},{"quantity":600,"price":5.7,"orders":2},{"quantity":600,"price":5.75,"orders":2},{"quantity":300,"price":5.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":5.45,"volume":79500,"average_price":4.52,"oi":63300.0,"net_change":-1.15,"total_buy_quantity":126300.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1744883905340","oi_day_high":63300.0,"oi_day_low":45600.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":38.0,"high":46.35,"low":37.85,"close":41.0},"depth":{"buy":[{"quantity":625,"price":40.8,"orders":1},{"quantity":1250,"price":40.75,"orders":1},{"quantity":625,"price":40.1,"orders":1},{"quantity":625,"price":39.65,"orders":1},{"quantity":625,"price":39.4,"orders":1}],"sell":[{"quantity":625,"price":44.55,"orders":1},{"quantity":625,"price":44.6,"orders":1},{"quantity":625,"price":44.65,"orders":1},{"quantity":625,"price":44.7,"orders":1},{"quantity":625,"price":44.75,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":41.0,"volume":37500,"average_price":40.21,"oi":116875.0,"net_change":-6.1,"total_buy_quantity":76250.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.7,"last_trade_time":"1744883274719","oi_day_high":125000.0,"oi_day_low":116875.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":5.4,"high":7.85,"low":4.55,"close":6.05},"depth":{"buy":[{"quantity":3000,"price":6.05,"orders":3},{"quantity":41000,"price":6.0,"orders":10},{"quantity":3000,"price":5.95,"orders":2},{"quantity":5000,"price":5.9,"orders":4},{"quantity":5000,"price":5.85,"orders":1}],"sell":[{"quantity":1000,"price":6.1,"orders":1},{"quantity":10000,"price":6.15,"orders":6},{"quantity":12000,"price":6.2,"orders":5},{"quantity":12000,"price":6.25,"orders":7},{"quantity":10000,"price":6.3,"orders":7}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":6.05,"volume":8785000,"average_price":6.3,"oi":3159000.0,"net_change":-0.45,"total_buy_quantity":409000.0,"total_sell_quantity":564000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1744883999211","oi_day_high":3659000.0,"oi_day_low":3129000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":1.2,"high":1.65,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":75854,"price":0.3,"orders":9},{"quantity":75854,"price":0.25,"orders":5},{"quantity":232024,"price":0.2,"orders":5},{"quantity":232024,"price":0.15,"orders":3},{"quantity":334650,"price":0.1,"orders":6}],"sell":[{"quantity":13386,"price":0.35,"orders":3},{"quantity":62468,"price":0.4,"orders":8},{"quantity":31234,"price":0.45,"orders":5},{"quantity":8924,"price":0.5,"orders":2},{"quantity":8924,"price":0.55,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":0.3,"volume":1673250,"average_price":0.69,"oi":941482.0,"net_change":-1.15,"total_buy_quantity":1160120.0,"total_sell_quantity":861166.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1744883939020","oi_day_high":1106576.0,"oi_day_low":919172.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":9.6,"high":15.1,"low":7.0,"close":8.15},"depth":{"buy":[{"quantity":775,"price":7.7,"orders":1},{"quantity":775,"price":7.65,"orders":1},{"quantity":775,"price":7.6,"orders":1},{"quantity":1550,"price":7.55,"orders":2},{"quantity":775,"price":7.5,"orders":1}],"sell":[{"quantity":1550,"price":7.9,"orders":1},{"quantity":1550,"price":8.0,"orders":2},{"quantity":775,"price":8.05,"orders":1},{"quantity":775,"price":8.1,"orders":1},{"quantity":775,"price":8.15,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":8.15,"volume":623875,"average_price":11.13,"oi":124775.0,"net_change":-1.85,"total_buy_quantity":206150.0,"total_sell_quantity":172825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1744883912773","oi_day_high":177475.0,"oi_day_low":124775.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":7.0,"high":7.0,"low":1.45,"close":2.25},"depth":{"buy":[{"quantity":2325,"price":2.15,"orders":3},{"quantity":3875,"price":2.1,"orders":5},{"quantity":3875,"price":2.05,"orders":5},{"quantity":1550,"price":2.0,"orders":2},{"quantity":5425,"price":1.95,"orders":3}],"sell":[{"quantity":3100,"price":2.3,"orders":3},{"quantity":2325,"price":2.35,"orders":3},{"quantity":13950,"price":2.4,"orders":4},{"quantity":10075,"price":2.45,"orders":5},{"quantity":2325,"price":2.5,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":2.25,"volume":382075,"average_price":2.24,"oi":421600.0,"net_change":-0.7,"total_buy_quantity":152675.0,"total_sell_quantity":175925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744883967724","oi_day_high":430125.0,"oi_day_low":403775.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":10.4,"high":12.1,"low":6.85,"close":8.65},"depth":{"buy":[{"quantity":10400,"price":8.65,"orders":6},{"quantity":2600,"price":8.6,"orders":2},{"quantity":3900,"price":8.55,"orders":3},{"quantity":1300,"price":8.5,"orders":1},{"quantity":2600,"price":8.45,"orders":1}],"sell":[{"quantity":2600,"price":8.8,"orders":2},{"quantity":1300,"price":8.85,"orders":1},{"quantity":18200,"price":8.9,"orders":4},{"quantity":1300,"price":8.95,"orders":1},{"quantity":10400,"price":9.0,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":8.65,"volume":7697300,"average_price":9.26,"oi":2548000.0,"net_change":-2.55,"total_buy_quantity":344500.0,"total_sell_quantity":568100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1744883990900","oi_day_high":3591900.0,"oi_day_low":2548000.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":1.25,"high":1.8,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":5800,"price":0.4,"orders":1},{"quantity":2900,"price":0.3,"orders":1},{"quantity":121800,"price":0.25,"orders":1},{"quantity":5800,"price":0.2,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2900,"price":0.6,"orders":1},{"quantity":5800,"price":0.65,"orders":1},{"quantity":2900,"price":0.85,"orders":1},{"quantity":40600,"price":1.0,"orders":1},{"quantity":2900,"price":1.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":0.5,"volume":333500,"average_price":1.14,"oi":591600.0,"net_change":-0.8,"total_buy_quantity":136300.0,"total_sell_quantity":84100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1744883358819","oi_day_high":916400.0,"oi_day_low":591600.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":2.2,"high":2.6,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":5100,"price":0.9,"orders":2},{"quantity":17000,"price":0.85,"orders":4},{"quantity":20400,"price":0.8,"orders":4},{"quantity":27200,"price":0.75,"orders":6},{"quantity":10200,"price":0.7,"orders":2}],"sell":[{"quantity":5100,"price":1.0,"orders":3},{"quantity":6800,"price":1.05,"orders":2},{"quantity":8500,"price":1.1,"orders":2},{"quantity":6800,"price":1.15,"orders":2},{"quantity":6800,"price":1.2,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":0.9,"volume":877200,"average_price":1.42,"oi":477700.0,"net_change":-1.3,"total_buy_quantity":516800.0,"total_sell_quantity":362100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1744883966049","oi_day_high":489600.0,"oi_day_low":431800.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":1500.0,"high":1500.0,"low":1467.6,"close":1467.6},"depth":{"buy":[{"quantity":75,"price":1438.0,"orders":1},{"quantity":750,"price":1422.3,"orders":1},{"quantity":750,"price":1421.75,"orders":1},{"quantity":375,"price":1417.4,"orders":1},{"quantity":75,"price":1405.15,"orders":1}],"sell":[{"quantity":525,"price":1511.5,"orders":2},{"quantity":75,"price":1511.55,"orders":1},{"quantity":75,"price":1512.1,"orders":1},{"quantity":3000,"price":1566.55,"orders":1},{"quantity":300,"price":1612.6,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":1467.6,"volume":150,"average_price":1483.8,"oi":24450.0,"net_change":-136.75,"total_buy_quantity":5025.0,"total_sell_quantity":5850.0,"lower_circuit_limit":1226.15,"upper_circuit_limit":2134.85,"last_trade_time":"1744883521964","oi_day_high":24450.0,"oi_day_low":24450.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":16.85,"high":31.0,"low":13.65,"close":15.35},"depth":{"buy":[{"quantity":375,"price":15.35,"orders":1},{"quantity":375,"price":15.3,"orders":1},{"quantity":375,"price":15.25,"orders":1},{"quantity":375,"price":15.2,"orders":1},{"quantity":375,"price":15.15,"orders":1}],"sell":[{"quantity":750,"price":15.55,"orders":2},{"quantity":375,"price":15.6,"orders":1},{"quantity":375,"price":15.65,"orders":1},{"quantity":375,"price":15.7,"orders":1},{"quantity":375,"price":15.75,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":15.35,"volume":3237375,"average_price":22.06,"oi":482625.0,"net_change":-3.6,"total_buy_quantity":264000.0,"total_sell_quantity":149250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.25,"last_trade_time":"1744883988001","oi_day_high":536250.0,"oi_day_low":446250.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":24.0,"high":26.5,"low":19.65,"close":24.5},"depth":{"buy":[{"quantity":950,"price":23.3,"orders":1},{"quantity":950,"price":23.25,"orders":1},{"quantity":950,"price":23.0,"orders":1},{"quantity":950,"price":22.85,"orders":1},{"quantity":950,"price":22.8,"orders":1}],"sell":[{"quantity":950,"price":24.9,"orders":1},{"quantity":950,"price":24.95,"orders":1},{"quantity":950,"price":25.1,"orders":1},{"quantity":950,"price":25.95,"orders":1},{"quantity":950,"price":26.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":24.5,"volume":299250,"average_price":23.4,"oi":607050.0,"net_change":-0.5,"total_buy_quantity":125400.0,"total_sell_quantity":84550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.35,"last_trade_time":"1744883995823","oi_day_high":634600.0,"oi_day_low":605150.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":3.75,"high":3.75,"low":1.9,"close":2.45},"depth":{"buy":[{"quantity":1800,"price":2.3,"orders":2},{"quantity":1800,"price":2.25,"orders":2},{"quantity":2700,"price":2.2,"orders":3},{"quantity":2700,"price":2.15,"orders":3},{"quantity":7200,"price":2.1,"orders":4}],"sell":[{"quantity":900,"price":2.4,"orders":1},{"quantity":3600,"price":2.45,"orders":4},{"quantity":3600,"price":2.5,"orders":4},{"quantity":7200,"price":2.55,"orders":4},{"quantity":8100,"price":2.6,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":2.45,"volume":465300,"average_price":2.41,"oi":196200.0,"net_change":-0.85,"total_buy_quantity":445500.0,"total_sell_quantity":212400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1744883847795","oi_day_high":231300.0,"oi_day_low":184500.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":1.35,"high":1.35,"low":0.6,"close":1.0},"depth":{"buy":[{"quantity":5200,"price":1.0,"orders":2},{"quantity":7800,"price":0.95,"orders":3},{"quantity":18200,"price":0.9,"orders":3},{"quantity":5200,"price":0.85,"orders":2},{"quantity":18200,"price":0.8,"orders":3}],"sell":[{"quantity":10400,"price":1.1,"orders":4},{"quantity":5200,"price":1.15,"orders":2},{"quantity":5200,"price":1.2,"orders":2},{"quantity":5200,"price":1.25,"orders":2},{"quantity":2600,"price":1.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":1.0,"volume":605800,"average_price":0.8,"oi":195000.0,"net_change":-0.65,"total_buy_quantity":569400.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1744883758036","oi_day_high":421200.0,"oi_day_low":192400.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":40.0,"high":42.0,"low":16.35,"close":18.5},"depth":{"buy":[{"quantity":250,"price":17.75,"orders":1},{"quantity":250,"price":17.7,"orders":1},{"quantity":500,"price":17.6,"orders":1},{"quantity":500,"price":17.55,"orders":1},{"quantity":500,"price":17.3,"orders":1}],"sell":[{"quantity":500,"price":18.4,"orders":2},{"quantity":500,"price":18.55,"orders":1},{"quantity":500,"price":18.65,"orders":1},{"quantity":750,"price":18.75,"orders":2},{"quantity":500,"price":18.8,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":18.5,"volume":738000,"average_price":23.21,"oi":226750.0,"net_change":-17.75,"total_buy_quantity":138750.0,"total_sell_quantity":97000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.8,"last_trade_time":"1744883973006","oi_day_high":264250.0,"oi_day_low":162750.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":6.55,"high":7.15,"low":3.45,"close":3.45},"depth":{"buy":[{"quantity":775,"price":2.85,"orders":1},{"quantity":23250,"price":2.8,"orders":1},{"quantity":775,"price":2.6,"orders":1},{"quantity":38750,"price":1.25,"orders":1},{"quantity":14725,"price":0.85,"orders":1}],"sell":[{"quantity":775,"price":3.9,"orders":1},{"quantity":3875,"price":3.95,"orders":2},{"quantity":3100,"price":4.3,"orders":1},{"quantity":3100,"price":4.65,"orders":1},{"quantity":15500,"price":5.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":3.45,"volume":34875,"average_price":5.3,"oi":130975.0,"net_change":-2.15,"total_buy_quantity":162750.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1744883536351","oi_day_high":130975.0,"oi_day_low":120900.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":109.95,"high":123.0,"low":109.95,"close":117.35},"depth":{"buy":[{"quantity":350,"price":117.0,"orders":1},{"quantity":350,"price":109.5,"orders":1},{"quantity":1050,"price":109.45,"orders":1},{"quantity":1400,"price":100.85,"orders":1},{"quantity":3500,"price":96.8,"orders":1}],"sell":[{"quantity":4200,"price":122.25,"orders":6},{"quantity":350,"price":123.6,"orders":1},{"quantity":350,"price":123.65,"orders":1},{"quantity":350,"price":126.4,"orders":1},{"quantity":1750,"price":126.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":117.35,"volume":4900,"average_price":116.19,"oi":116900.0,"net_change":13.9,"total_buy_quantity":36400.0,"total_sell_quantity":37800.0,"lower_circuit_limit":34.05,"upper_circuit_limit":172.85,"last_trade_time":"1744883904679","oi_day_high":117600.0,"oi_day_low":116900.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":9.05,"high":11.25,"low":7.3,"close":8.25},"depth":{"buy":[{"quantity":1300,"price":8.25,"orders":2},{"quantity":1950,"price":8.2,"orders":3},{"quantity":1950,"price":8.15,"orders":3},{"quantity":650,"price":8.1,"orders":1},{"quantity":1300,"price":8.05,"orders":1}],"sell":[{"quantity":650,"price":8.4,"orders":1},{"quantity":650,"price":8.45,"orders":1},{"quantity":1300,"price":8.6,"orders":2},{"quantity":1300,"price":8.75,"orders":1},{"quantity":3250,"price":8.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":8.25,"volume":818350,"average_price":9.11,"oi":342550.0,"net_change":0.0,"total_buy_quantity":349050.0,"total_sell_quantity":146900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1744883991916","oi_day_high":382200.0,"oi_day_low":342550.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":35.05,"high":38.75,"low":13.25,"close":13.9},"depth":{"buy":[{"quantity":1100,"price":13.75,"orders":2},{"quantity":550,"price":13.6,"orders":1},{"quantity":1100,"price":13.55,"orders":1},{"quantity":550,"price":13.3,"orders":1},{"quantity":550,"price":13.0,"orders":1}],"sell":[{"quantity":550,"price":14.0,"orders":1},{"quantity":550,"price":14.05,"orders":1},{"quantity":550,"price":14.4,"orders":1},{"quantity":550,"price":14.5,"orders":1},{"quantity":550,"price":14.75,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":13.9,"volume":603900,"average_price":19.89,"oi":310200.0,"net_change":-28.25,"total_buy_quantity":191400.0,"total_sell_quantity":100100.0,"lower_circuit_limit":0.6,"upper_circuit_limit":83.7,"last_trade_time":"1744883994111","oi_day_high":313500.0,"oi_day_low":232100.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":47.1,"high":58.15,"low":47.1,"close":58.15},"depth":{"buy":[{"quantity":1700,"price":56.7,"orders":1},{"quantity":1700,"price":56.65,"orders":1},{"quantity":1700,"price":56.6,"orders":1},{"quantity":1700,"price":56.55,"orders":1},{"quantity":6800,"price":54.25,"orders":1}],"sell":[{"quantity":1700,"price":57.6,"orders":1},{"quantity":1700,"price":57.65,"orders":1},{"quantity":6800,"price":58.4,"orders":1},{"quantity":8500,"price":58.6,"orders":1},{"quantity":17000,"price":59.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":58.15,"volume":71400,"average_price":52.44,"oi":357000.0,"net_change":11.9,"total_buy_quantity":124100.0,"total_sell_quantity":120700.0,"lower_circuit_limit":20.25,"upper_circuit_limit":73.45,"last_trade_time":"1744878148707","oi_day_high":413100.0,"oi_day_low":357000.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":220.05,"high":220.05,"low":220.05,"close":220.05},"depth":{"buy":[{"quantity":300,"price":246.6,"orders":2},{"quantity":600,"price":246.5,"orders":1},{"quantity":750,"price":244.45,"orders":1},{"quantity":1500,"price":242.35,"orders":1},{"quantity":1050,"price":241.55,"orders":2}],"sell":[{"quantity":450,"price":277.45,"orders":1},{"quantity":150,"price":277.5,"orders":1},{"quantity":600,"price":277.6,"orders":1},{"quantity":450,"price":285.4,"orders":1},{"quantity":7500,"price":291.85,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":220.05,"volume":0,"average_price":0.0,"oi":18600.0,"net_change":0.0,"total_buy_quantity":13200.0,"total_sell_quantity":11400.0,"lower_circuit_limit":83.45,"upper_circuit_limit":417.35,"last_trade_time":"1744780278000","oi_day_high":18600.0,"oi_day_low":18600.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":3.4,"high":4.6,"low":2.45,"close":3.95},"depth":{"buy":[{"quantity":3850,"price":3.9,"orders":2},{"quantity":7700,"price":3.85,"orders":3},{"quantity":3850,"price":3.8,"orders":2},{"quantity":5775,"price":3.75,"orders":2},{"quantity":3850,"price":3.7,"orders":2}],"sell":[{"quantity":1925,"price":3.95,"orders":1},{"quantity":3850,"price":4.0,"orders":2},{"quantity":13475,"price":4.05,"orders":5},{"quantity":9625,"price":4.1,"orders":4},{"quantity":9625,"price":4.15,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":3.95,"volume":5638325,"average_price":3.58,"oi":1181950.0,"net_change":0.5,"total_buy_quantity":612150.0,"total_sell_quantity":450450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1744883999601","oi_day_high":1649725.0,"oi_day_low":997150.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":11.7,"high":20.45,"low":8.45,"close":17.4},"depth":{"buy":[{"quantity":750,"price":17.45,"orders":1},{"quantity":1500,"price":17.35,"orders":2},{"quantity":750,"price":17.3,"orders":1},{"quantity":1500,"price":17.15,"orders":1},{"quantity":750,"price":17.1,"orders":1}],"sell":[{"quantity":750,"price":17.5,"orders":1},{"quantity":1500,"price":17.6,"orders":2},{"quantity":750,"price":17.7,"orders":1},{"quantity":1500,"price":17.75,"orders":2},{"quantity":2250,"price":17.8,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":17.4,"volume":3713250,"average_price":13.31,"oi":353250.0,"net_change":5.9,"total_buy_quantity":291750.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1744883993472","oi_day_high":733500.0,"oi_day_low":346500.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":12.75,"high":13.9,"low":5.15,"close":5.75},"depth":{"buy":[{"quantity":625,"price":5.6,"orders":1},{"quantity":625,"price":5.55,"orders":1},{"quantity":1250,"price":5.5,"orders":2},{"quantity":625,"price":5.45,"orders":1},{"quantity":625,"price":5.4,"orders":1}],"sell":[{"quantity":625,"price":5.8,"orders":1},{"quantity":625,"price":5.85,"orders":1},{"quantity":1875,"price":5.95,"orders":2},{"quantity":625,"price":6.0,"orders":1},{"quantity":625,"price":6.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":5.75,"volume":1145625,"average_price":6.92,"oi":363125.0,"net_change":-8.75,"total_buy_quantity":398125.0,"total_sell_quantity":117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.75,"last_trade_time":"1744883987401","oi_day_high":382500.0,"oi_day_low":282500.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":26.95,"high":31.5,"low":26.75,"close":28.7},"depth":{"buy":[{"quantity":2425,"price":28.35,"orders":1},{"quantity":2425,"price":28.3,"orders":1},{"quantity":2425,"price":27.2,"orders":1},{"quantity":24250,"price":27.15,"orders":1},{"quantity":2425,"price":27.1,"orders":1}],"sell":[{"quantity":2425,"price":28.8,"orders":1},{"quantity":2425,"price":29.15,"orders":1},{"quantity":2425,"price":29.2,"orders":1},{"quantity":2425,"price":29.4,"orders":1},{"quantity":7275,"price":29.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":28.7,"volume":167325,"average_price":28.97,"oi":582000.0,"net_change":4.2,"total_buy_quantity":237650.0,"total_sell_quantity":259475.0,"lower_circuit_limit":4.25,"upper_circuit_limit":44.75,"last_trade_time":"1744883940956","oi_day_high":679000.0,"oi_day_low":572300.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":500.05,"high":500.05,"low":459.2,"close":474.6},"depth":{"buy":[{"quantity":75,"price":468.1,"orders":1},{"quantity":150,"price":468.05,"orders":1},{"quantity":150,"price":459.05,"orders":1},{"quantity":525,"price":452.75,"orders":2},{"quantity":150,"price":450.05,"orders":1}],"sell":[{"quantity":225,"price":508.55,"orders":3},{"quantity":150,"price":508.6,"orders":2},{"quantity":75,"price":508.7,"orders":1},{"quantity":300,"price":534.7,"orders":1},{"quantity":300,"price":538.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":474.6,"volume":750,"average_price":480.92,"oi":5025.0,"net_change":-60.4,"total_buy_quantity":7725.0,"total_sell_quantity":6825.0,"lower_circuit_limit":86.35,"upper_circuit_limit":819.85,"last_trade_time":"1744877711237","oi_day_high":5475.0,"oi_day_low":5025.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":17.8,"high":21.0,"low":10.45,"close":13.35},"depth":{"buy":[{"quantity":625,"price":13.3,"orders":1},{"quantity":625,"price":13.25,"orders":1},{"quantity":1250,"price":13.2,"orders":1},{"quantity":1875,"price":13.15,"orders":2},{"quantity":1875,"price":13.1,"orders":2}],"sell":[{"quantity":1875,"price":13.45,"orders":2},{"quantity":1875,"price":13.55,"orders":2},{"quantity":625,"price":13.6,"orders":1},{"quantity":1250,"price":13.65,"orders":1},{"quantity":1875,"price":13.7,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":13.35,"volume":600625,"average_price":14.6,"oi":241875.0,"net_change":-10.9,"total_buy_quantity":214375.0,"total_sell_quantity":93125.0,"lower_circuit_limit":0.95,"upper_circuit_limit":47.55,"last_trade_time":"1744883999344","oi_day_high":261250.0,"oi_day_low":188125.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":8.25,"high":13.35,"low":2.9,"close":4.7},"depth":{"buy":[{"quantity":4000,"price":4.65,"orders":3},{"quantity":6800,"price":4.6,"orders":4},{"quantity":1600,"price":4.55,"orders":4},{"quantity":1200,"price":4.5,"orders":3},{"quantity":400,"price":4.45,"orders":1}],"sell":[{"quantity":400,"price":4.7,"orders":1},{"quantity":800,"price":4.75,"orders":2},{"quantity":1200,"price":4.8,"orders":3},{"quantity":800,"price":4.85,"orders":1},{"quantity":800,"price":4.9,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":4.7,"volume":2889600,"average_price":6.61,"oi":1112800.0,"net_change":-4.9,"total_buy_quantity":616400.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1744883990429","oi_day_high":1205200.0,"oi_day_low":1059200.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":7000,"price":0.15,"orders":2},{"quantity":197400,"price":0.1,"orders":7},{"quantity":231000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16800,"price":0.25,"orders":5},{"quantity":50400,"price":0.3,"orders":5},{"quantity":5600,"price":0.35,"orders":2},{"quantity":7000,"price":0.4,"orders":2},{"quantity":4200,"price":0.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.2,"volume":399000,"average_price":0.2,"oi":1642200.0,"net_change":-0.15,"total_buy_quantity":435400.0,"total_sell_quantity":194600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1744883958402","oi_day_high":1706600.0,"oi_day_low":1642200.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":2.4,"high":2.6,"low":1.6,"close":2.25},"depth":{"buy":[{"quantity":100,"price":1.9,"orders":1},{"quantity":300,"price":1.85,"orders":3},{"quantity":100,"price":1.8,"orders":1},{"quantity":100,"price":1.75,"orders":1},{"quantity":100,"price":1.7,"orders":1}],"sell":[{"quantity":100,"price":2.1,"orders":1},{"quantity":100,"price":2.15,"orders":1},{"quantity":400,"price":2.2,"orders":4},{"quantity":300,"price":2.25,"orders":3},{"quantity":300,"price":2.3,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":2.25,"volume":29400,"average_price":2.31,"oi":41300.0,"net_change":-0.2,"total_buy_quantity":74200.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1744883234081","oi_day_high":45800.0,"oi_day_low":41200.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":38280000,"price":0.05,"orders":163},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":42360000,"price":0.1,"orders":84},{"quantity":31600000,"price":0.15,"orders":46},{"quantity":5160000,"price":0.2,"orders":10},{"quantity":4680000,"price":0.25,"orders":14},{"quantity":1200000,"price":0.3,"orders":8}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.05,"volume":13840000,"average_price":0.05,"oi":9.384E7,"net_change":-0.05,"total_buy_quantity":3.828E7,"total_sell_quantity":8.628E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1744883994607","oi_day_high":9.384E7,"oi_day_low":9.012E7},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":10246500,"price":0.05,"orders":120},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3987500,"price":0.1,"orders":66},{"quantity":2233000,"price":0.15,"orders":32},{"quantity":352000,"price":0.2,"orders":14},{"quantity":126500,"price":0.25,"orders":5},{"quantity":264000,"price":0.3,"orders":7}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.1,"volume":2926000,"average_price":0.08,"oi":1.52405E7,"net_change":-0.05,"total_buy_quantity":1.02465E7,"total_sell_quantity":7551500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1744883996399","oi_day_high":1.52515E7,"oi_day_low":1.507E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":1.75,"high":1.75,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":18225,"price":0.85,"orders":5},{"quantity":12150,"price":0.8,"orders":3},{"quantity":10125,"price":0.75,"orders":2},{"quantity":8100,"price":0.7,"orders":3},{"quantity":6075,"price":0.65,"orders":2}],"sell":[{"quantity":6075,"price":0.95,"orders":2},{"quantity":30375,"price":1.0,"orders":7},{"quantity":8100,"price":1.05,"orders":3},{"quantity":20250,"price":1.1,"orders":2},{"quantity":10125,"price":1.15,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":0.9,"volume":1127925,"average_price":1.07,"oi":1186650.0,"net_change":-0.3,"total_buy_quantity":384750.0,"total_sell_quantity":459675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1744883886741","oi_day_high":1186650.0,"oi_day_low":1059075.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":131.8,"high":216.5,"low":114.4,"close":207.05},"depth":{"buy":[{"quantity":125,"price":207.05,"orders":1},{"quantity":1000,"price":207.0,"orders":1},{"quantity":125,"price":205.7,"orders":1},{"quantity":125,"price":205.65,"orders":1},{"quantity":125,"price":200.05,"orders":1}],"sell":[{"quantity":125,"price":208.9,"orders":1},{"quantity":125,"price":208.95,"orders":1},{"quantity":125,"price":209.0,"orders":1},{"quantity":125,"price":209.25,"orders":1},{"quantity":125,"price":210.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":207.05,"volume":1616125,"average_price":152.81,"oi":292875.0,"net_change":44.55,"total_buy_quantity":31625.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":421.95,"last_trade_time":"1744883995947","oi_day_high":451500.0,"oi_day_low":292875.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":99.0,"high":106.1,"low":87.35,"close":100.45},"depth":{"buy":[{"quantity":300,"price":97.6,"orders":1},{"quantity":300,"price":97.55,"orders":1},{"quantity":2100,"price":97.45,"orders":1},{"quantity":300,"price":97.2,"orders":1},{"quantity":300,"price":97.15,"orders":1}],"sell":[{"quantity":300,"price":102.0,"orders":1},{"quantity":300,"price":102.05,"orders":1},{"quantity":600,"price":104.75,"orders":1},{"quantity":600,"price":104.8,"orders":2},{"quantity":600,"price":105.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":100.45,"volume":2400,"average_price":97.53,"oi":28500.0,"net_change":-1.35,"total_buy_quantity":30300.0,"total_sell_quantity":36300.0,"lower_circuit_limit":7.0,"upper_circuit_limit":196.6,"last_trade_time":"1744883875464","oi_day_high":29400.0,"oi_day_low":28500.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":65.0,"high":98.25,"low":65.0,"close":88.5},"depth":{"buy":[{"quantity":550,"price":87.75,"orders":1},{"quantity":550,"price":86.8,"orders":1},{"quantity":550,"price":86.75,"orders":1},{"quantity":1100,"price":86.7,"orders":2},{"quantity":1100,"price":86.4,"orders":1}],"sell":[{"quantity":550,"price":90.4,"orders":1},{"quantity":550,"price":90.45,"orders":1},{"quantity":550,"price":90.6,"orders":1},{"quantity":550,"price":91.7,"orders":1},{"quantity":550,"price":91.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":88.5,"volume":519750,"average_price":81.35,"oi":1939300.0,"net_change":26.55,"total_buy_quantity":132000.0,"total_sell_quantity":53900.0,"lower_circuit_limit":1.95,"upper_circuit_limit":172.05,"last_trade_time":"1744883982113","oi_day_high":2113100.0,"oi_day_low":1938200.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":1.4,"high":3.45,"low":1.0,"close":2.0},"depth":{"buy":[{"quantity":275,"price":1.3,"orders":1},{"quantity":550,"price":1.25,"orders":1},{"quantity":8800,"price":1.15,"orders":2},{"quantity":550,"price":1.05,"orders":1},{"quantity":825,"price":0.95,"orders":2}],"sell":[{"quantity":275,"price":1.9,"orders":1},{"quantity":825,"price":1.95,"orders":2},{"quantity":275,"price":2.0,"orders":1},{"quantity":825,"price":2.05,"orders":2},{"quantity":550,"price":2.1,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":2.0,"volume":21725,"average_price":2.55,"oi":50050.0,"net_change":0.0,"total_buy_quantity":181775.0,"total_sell_quantity":40975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744883363633","oi_day_high":52250.0,"oi_day_low":47575.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":34.3,"high":34.3,"low":27.2,"close":30.3},"depth":{"buy":[{"quantity":1250,"price":30.05,"orders":1},{"quantity":1250,"price":29.9,"orders":1},{"quantity":1250,"price":29.1,"orders":1},{"quantity":1250,"price":29.0,"orders":1},{"quantity":5000,"price":28.75,"orders":1}],"sell":[{"quantity":1250,"price":30.75,"orders":1},{"quantity":1250,"price":31.05,"orders":1},{"quantity":1250,"price":31.1,"orders":1},{"quantity":3750,"price":31.6,"orders":3},{"quantity":5000,"price":31.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":30.3,"volume":37500,"average_price":30.18,"oi":248750.0,"net_change":-6.7,"total_buy_quantity":112500.0,"total_sell_quantity":130000.0,"lower_circuit_limit":3.6,"upper_circuit_limit":72.6,"last_trade_time":"1744883981391","oi_day_high":250000.0,"oi_day_low":245000.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":118.0,"high":248.7,"low":99.05,"close":215.4},"depth":{"buy":[{"quantity":150,"price":219.5,"orders":1},{"quantity":150,"price":219.45,"orders":1},{"quantity":150,"price":219.35,"orders":1},{"quantity":150,"price":219.15,"orders":1},{"quantity":150,"price":219.05,"orders":1}],"sell":[{"quantity":150,"price":223.65,"orders":1},{"quantity":150,"price":223.8,"orders":1},{"quantity":300,"price":224.0,"orders":1},{"quantity":300,"price":226.65,"orders":1},{"quantity":150,"price":227.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":215.4,"volume":35250,"average_price":175.88,"oi":35400.0,"net_change":66.75,"total_buy_quantity":15450.0,"total_sell_quantity":13350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":336.85,"last_trade_time":"1744883992201","oi_day_high":41400.0,"oi_day_low":35400.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":41.5,"high":41.5,"low":24.35,"close":25.5},"depth":{"buy":[{"quantity":725,"price":25.55,"orders":1},{"quantity":725,"price":25.5,"orders":1},{"quantity":725,"price":25.45,"orders":1},{"quantity":725,"price":25.05,"orders":1},{"quantity":725,"price":25.0,"orders":1}],"sell":[{"quantity":725,"price":26.25,"orders":1},{"quantity":725,"price":26.3,"orders":1},{"quantity":725,"price":26.65,"orders":1},{"quantity":725,"price":27.05,"orders":1},{"quantity":725,"price":27.1,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":25.5,"volume":24650,"average_price":28.91,"oi":36250.0,"net_change":-21.4,"total_buy_quantity":107300.0,"total_sell_quantity":94250.0,"lower_circuit_limit":7.7,"upper_circuit_limit":82.0,"last_trade_time":"1744883838935","oi_day_high":41325.0,"oi_day_low":35525.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":15.65,"high":22.0,"low":15.65,"close":22.0},"depth":{"buy":[{"quantity":300,"price":15.5,"orders":1},{"quantity":9000,"price":15.45,"orders":1},{"quantity":9000,"price":8.7,"orders":1},{"quantity":300,"price":5.1,"orders":1},{"quantity":300,"price":5.05,"orders":1}],"sell":[{"quantity":6000,"price":24.15,"orders":1},{"quantity":9000,"price":29.5,"orders":1},{"quantity":1200,"price":29.55,"orders":1},{"quantity":1500,"price":31.55,"orders":1},{"quantity":900,"price":33.2,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":22.0,"volume":4500,"average_price":17.82,"oi":26700.0,"net_change":0.0,"total_buy_quantity":60300.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.65,"last_trade_time":"1744879610920","oi_day_high":29700.0,"oi_day_low":26400.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":0.4,"high":0.65,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":156000,"price":0.1,"orders":21},{"quantity":474000,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":30000,"price":0.15,"orders":5},{"quantity":81000,"price":0.2,"orders":6},{"quantity":39000,"price":0.25,"orders":3},{"quantity":9000,"price":0.3,"orders":1},{"quantity":9000,"price":0.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":0.1,"volume":651000,"average_price":0.18,"oi":1017000.0,"net_change":-0.95,"total_buy_quantity":630000.0,"total_sell_quantity":540000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1744883940004","oi_day_high":1140000.0,"oi_day_low":1017000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":299.45,"high":334.85,"low":250.75,"close":255.0},"depth":{"buy":[{"quantity":300,"price":253.2,"orders":1},{"quantity":450,"price":253.15,"orders":1},{"quantity":150,"price":253.1,"orders":1},{"quantity":300,"price":250.05,"orders":1},{"quantity":150,"price":250.0,"orders":1}],"sell":[{"quantity":300,"price":258.65,"orders":1},{"quantity":300,"price":258.7,"orders":2},{"quantity":450,"price":262.0,"orders":1},{"quantity":150,"price":262.05,"orders":1},{"quantity":450,"price":270.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":255.0,"volume":9000,"average_price":271.34,"oi":333150.0,"net_change":-16.0,"total_buy_quantity":14700.0,"total_sell_quantity":23550.0,"lower_circuit_limit":111.7,"upper_circuit_limit":544.5,"last_trade_time":"1744883764784","oi_day_high":336450.0,"oi_day_low":333150.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":21.65,"high":24.15,"low":13.0,"close":18.45},"depth":{"buy":[{"quantity":150,"price":18.05,"orders":1},{"quantity":150,"price":17.05,"orders":1},{"quantity":300,"price":17.0,"orders":1},{"quantity":150,"price":16.95,"orders":1},{"quantity":900,"price":16.9,"orders":2}],"sell":[{"quantity":300,"price":18.25,"orders":2},{"quantity":300,"price":18.3,"orders":2},{"quantity":600,"price":18.35,"orders":3},{"quantity":300,"price":18.4,"orders":2},{"quantity":300,"price":18.45,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":18.45,"volume":316800,"average_price":18.26,"oi":124950.0,"net_change":-8.05,"total_buy_quantity":56100.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.45,"last_trade_time":"1744883991216","oi_day_high":139950.0,"oi_day_low":120000.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":12800,"price":0.15,"orders":2},{"quantity":115200,"price":0.1,"orders":2},{"quantity":211200,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19200,"price":0.25,"orders":3},{"quantity":44800,"price":0.3,"orders":4},{"quantity":19200,"price":0.35,"orders":3},{"quantity":19200,"price":0.4,"orders":3},{"quantity":19200,"price":0.45,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":0.2,"volume":166400,"average_price":0.26,"oi":339200.0,"net_change":-0.2,"total_buy_quantity":339200.0,"total_sell_quantity":748800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1744883163715","oi_day_high":339200.0,"oi_day_low":268800.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":165.95,"high":166.0,"low":152.0,"close":152.0},"depth":{"buy":[{"quantity":225,"price":158.3,"orders":1},{"quantity":225,"price":158.25,"orders":1},{"quantity":225,"price":158.1,"orders":1},{"quantity":1575,"price":155.3,"orders":2},{"quantity":675,"price":152.9,"orders":1}],"sell":[{"quantity":225,"price":163.3,"orders":1},{"quantity":225,"price":163.35,"orders":1},{"quantity":225,"price":164.15,"orders":1},{"quantity":675,"price":168.1,"orders":1},{"quantity":675,"price":176.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":152.0,"volume":2475,"average_price":160.93,"oi":46125.0,"net_change":-0.6,"total_buy_quantity":19800.0,"total_sell_quantity":19800.0,"lower_circuit_limit":26.6,"upper_circuit_limit":278.6,"last_trade_time":"1744878949783","oi_day_high":47025.0,"oi_day_low":46125.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":115.55,"high":136.3,"low":28.55,"close":31.25},"depth":{"buy":[{"quantity":50,"price":30.45,"orders":1},{"quantity":50,"price":30.4,"orders":1},{"quantity":50,"price":30.1,"orders":1},{"quantity":50,"price":30.05,"orders":1},{"quantity":250,"price":30.0,"orders":1}],"sell":[{"quantity":50,"price":31.0,"orders":1},{"quantity":50,"price":31.05,"orders":1},{"quantity":50,"price":31.45,"orders":1},{"quantity":50,"price":31.5,"orders":1},{"quantity":50,"price":31.75,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":31.25,"volume":135700,"average_price":69.96,"oi":31150.0,"net_change":-67.75,"total_buy_quantity":9750.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.5,"last_trade_time":"1744883961463","oi_day_high":32150.0,"oi_day_low":23300.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":5.55,"high":6.15,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":4800,"price":1.4,"orders":5},{"quantity":4000,"price":1.35,"orders":4},{"quantity":27200,"price":1.3,"orders":4},{"quantity":15200,"price":1.25,"orders":4},{"quantity":1600,"price":1.2,"orders":2}],"sell":[{"quantity":4800,"price":1.55,"orders":4},{"quantity":2400,"price":1.6,"orders":2},{"quantity":5600,"price":1.65,"orders":5},{"quantity":6400,"price":1.7,"orders":4},{"quantity":3200,"price":1.75,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":1.55,"volume":406400,"average_price":3.09,"oi":238400.0,"net_change":-4.2,"total_buy_quantity":302400.0,"total_sell_quantity":157600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1744883985595","oi_day_high":249600.0,"oi_day_low":197600.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":1.55,"high":1.7,"low":1.05,"close":1.3},"depth":{"buy":[{"quantity":20500,"price":1.25,"orders":2},{"quantity":71750,"price":1.2,"orders":4},{"quantity":10250,"price":1.15,"orders":1},{"quantity":20500,"price":1.05,"orders":2},{"quantity":10250,"price":0.9,"orders":1}],"sell":[{"quantity":61500,"price":1.35,"orders":5},{"quantity":82000,"price":1.4,"orders":4},{"quantity":153750,"price":1.45,"orders":5},{"quantity":133250,"price":1.5,"orders":3},{"quantity":143500,"price":1.55,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":1.3,"volume":2501000,"average_price":1.36,"oi":2316500.0,"net_change":-0.15,"total_buy_quantity":317750.0,"total_sell_quantity":1588750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1744883497773","oi_day_high":2777750.0,"oi_day_low":2306250.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":125.05,"high":133.75,"low":125.05,"close":133.55},"depth":{"buy":[{"quantity":600,"price":131.1,"orders":2},{"quantity":300,"price":131.05,"orders":1},{"quantity":1500,"price":128.3,"orders":1},{"quantity":1200,"price":127.6,"orders":1},{"quantity":3000,"price":127.45,"orders":1}],"sell":[{"quantity":300,"price":136.9,"orders":1},{"quantity":2100,"price":136.95,"orders":1},{"quantity":300,"price":137.0,"orders":1},{"quantity":1200,"price":150.35,"orders":1},{"quantity":15900,"price":153.95,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":133.55,"volume":3000,"average_price":130.15,"oi":92700.0,"net_change":-11.25,"total_buy_quantity":30000.0,"total_sell_quantity":30600.0,"lower_circuit_limit":59.95,"upper_circuit_limit":225.75,"last_trade_time":"1744883466943","oi_day_high":94200.0,"oi_day_low":92700.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":66.0,"high":66.2,"low":31.1,"close":42.25},"depth":{"buy":[{"quantity":625,"price":41.05,"orders":1},{"quantity":625,"price":41.0,"orders":1},{"quantity":625,"price":40.9,"orders":1},{"quantity":625,"price":40.85,"orders":1},{"quantity":2500,"price":40.4,"orders":1}],"sell":[{"quantity":1250,"price":42.25,"orders":2},{"quantity":625,"price":42.9,"orders":1},{"quantity":1875,"price":42.95,"orders":2},{"quantity":1250,"price":43.9,"orders":1},{"quantity":2500,"price":43.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":42.25,"volume":327500,"average_price":41.2,"oi":195625.0,"net_change":-24.85,"total_buy_quantity":51250.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.4,"last_trade_time":"1744883911888","oi_day_high":203750.0,"oi_day_low":148125.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":54.0,"high":54.0,"low":49.85,"close":52.75},"depth":{"buy":[{"quantity":1000,"price":52.1,"orders":1},{"quantity":1000,"price":52.05,"orders":1},{"quantity":2000,"price":51.5,"orders":2},{"quantity":3000,"price":51.0,"orders":1},{"quantity":5000,"price":46.1,"orders":1}],"sell":[{"quantity":1000,"price":54.0,"orders":1},{"quantity":1000,"price":54.05,"orders":1},{"quantity":2000,"price":54.3,"orders":1},{"quantity":2000,"price":54.45,"orders":1},{"quantity":2000,"price":54.85,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":52.75,"volume":12000,"average_price":50.81,"oi":122000.0,"net_change":-0.35,"total_buy_quantity":93000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":6.5,"upper_circuit_limit":99.7,"last_trade_time":"1744882222884","oi_day_high":131000.0,"oi_day_low":122000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":21.35,"high":23.2,"low":21.0,"close":23.2},"depth":{"buy":[{"quantity":1800,"price":24.0,"orders":1},{"quantity":900,"price":23.95,"orders":1},{"quantity":1800,"price":23.65,"orders":1},{"quantity":900,"price":23.25,"orders":1},{"quantity":900,"price":23.1,"orders":1}],"sell":[{"quantity":900,"price":24.95,"orders":1},{"quantity":1800,"price":25.0,"orders":1},{"quantity":1800,"price":25.2,"orders":1},{"quantity":900,"price":25.55,"orders":1},{"quantity":5400,"price":25.95,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":23.2,"volume":10800,"average_price":22.45,"oi":104400.0,"net_change":1.15,"total_buy_quantity":84600.0,"total_sell_quantity":70200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1744883971964","oi_day_high":105300.0,"oi_day_low":102600.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":44.75,"high":46.3,"low":40.4,"close":40.65},"depth":{"buy":[{"quantity":1320,"price":40.55,"orders":1},{"quantity":1320,"price":40.5,"orders":1},{"quantity":5280,"price":33.9,"orders":1},{"quantity":13200,"price":31.85,"orders":1},{"quantity":52800,"price":29.8,"orders":1}],"sell":[{"quantity":1320,"price":41.4,"orders":1},{"quantity":1320,"price":41.45,"orders":1},{"quantity":2640,"price":41.55,"orders":1},{"quantity":2640,"price":42.65,"orders":1},{"quantity":1320,"price":42.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":40.65,"volume":11880,"average_price":43.88,"oi":124080.0,"net_change":-1.35,"total_buy_quantity":117480.0,"total_sell_quantity":143880.0,"lower_circuit_limit":17.15,"upper_circuit_limit":66.85,"last_trade_time":"1744883985557","oi_day_high":133320.0,"oi_day_low":124080.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":4.3,"high":9.9,"low":3.15,"close":3.35},"depth":{"buy":[{"quantity":13650,"price":3.3,"orders":5},{"quantity":6300,"price":3.25,"orders":4},{"quantity":4200,"price":3.2,"orders":4},{"quantity":4200,"price":3.15,"orders":4},{"quantity":7350,"price":3.1,"orders":4}],"sell":[{"quantity":9450,"price":3.4,"orders":7},{"quantity":21000,"price":3.45,"orders":7},{"quantity":4200,"price":3.5,"orders":3},{"quantity":22050,"price":3.55,"orders":5},{"quantity":15750,"price":3.6,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":3.35,"volume":3152100,"average_price":5.54,"oi":637350.0,"net_change":-0.45,"total_buy_quantity":199500.0,"total_sell_quantity":342300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1744883990368","oi_day_high":889350.0,"oi_day_low":588000.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":23.7,"high":40.05,"low":10.65,"close":15.25},"depth":{"buy":[{"quantity":250,"price":13.85,"orders":2},{"quantity":125,"price":13.75,"orders":1},{"quantity":625,"price":13.7,"orders":1},{"quantity":625,"price":13.65,"orders":1},{"quantity":500,"price":13.55,"orders":2}],"sell":[{"quantity":125,"price":15.5,"orders":1},{"quantity":125,"price":15.6,"orders":1},{"quantity":250,"price":15.65,"orders":1},{"quantity":250,"price":16.45,"orders":1},{"quantity":125,"price":16.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":15.25,"volume":69375,"average_price":17.76,"oi":56625.0,"net_change":-11.0,"total_buy_quantity":44750.0,"total_sell_quantity":15375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.35,"last_trade_time":"1744883992743","oi_day_high":56875.0,"oi_day_low":48875.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":1.15,"high":1.15,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":14300,"price":0.3,"orders":1},{"quantity":13975,"price":0.2,"orders":2},{"quantity":35750,"price":0.1,"orders":4},{"quantity":13000,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1625,"price":0.85,"orders":4},{"quantity":650,"price":0.9,"orders":2},{"quantity":975,"price":0.95,"orders":2},{"quantity":325,"price":1.0,"orders":1},{"quantity":650,"price":1.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":0.85,"volume":53300,"average_price":0.97,"oi":96525.0,"net_change":-0.65,"total_buy_quantity":77025.0,"total_sell_quantity":49075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1744882752797","oi_day_high":108875.0,"oi_day_low":96525.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":43.75,"high":123.0,"low":30.0,"close":82.0},"depth":{"buy":[{"quantity":200,"price":77.9,"orders":1},{"quantity":200,"price":76.85,"orders":1},{"quantity":200,"price":75.05,"orders":1},{"quantity":200,"price":75.0,"orders":1},{"quantity":400,"price":74.7,"orders":1}],"sell":[{"quantity":200,"price":84.0,"orders":1},{"quantity":200,"price":85.95,"orders":1},{"quantity":1200,"price":86.0,"orders":1},{"quantity":200,"price":87.95,"orders":1},{"quantity":400,"price":88.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":82.0,"volume":4120400,"average_price":58.74,"oi":192600.0,"net_change":-9.1,"total_buy_quantity":153800.0,"total_sell_quantity":29200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.75,"last_trade_time":"1744883995105","oi_day_high":395200.0,"oi_day_low":192600.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":176000,"price":0.4,"orders":3},{"quantity":336000,"price":0.35,"orders":9},{"quantity":592000,"price":0.3,"orders":7},{"quantity":448000,"price":0.25,"orders":4},{"quantity":456000,"price":0.2,"orders":6}],"sell":[{"quantity":160000,"price":0.45,"orders":15},{"quantity":312000,"price":0.5,"orders":18},{"quantity":96000,"price":0.55,"orders":9},{"quantity":64000,"price":0.6,"orders":5},{"quantity":152000,"price":0.65,"orders":6}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":0.45,"volume":10072000,"average_price":0.58,"oi":2032000.0,"net_change":-0.3,"total_buy_quantity":3536000.0,"total_sell_quantity":2184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1744883973287","oi_day_high":2304000.0,"oi_day_low":1840000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":41.05,"high":50.3,"low":24.9,"close":28.25},"depth":{"buy":[{"quantity":250,"price":27.4,"orders":1},{"quantity":250,"price":27.35,"orders":1},{"quantity":750,"price":27.3,"orders":1},{"quantity":250,"price":27.25,"orders":1},{"quantity":750,"price":22.15,"orders":1}],"sell":[{"quantity":250,"price":28.8,"orders":1},{"quantity":250,"price":28.95,"orders":1},{"quantity":750,"price":29.05,"orders":1},{"quantity":750,"price":29.95,"orders":1},{"quantity":1000,"price":30.0,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":28.25,"volume":388750,"average_price":36.3,"oi":170750.0,"net_change":-15.95,"total_buy_quantity":35750.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.4,"upper_circuit_limit":88.0,"last_trade_time":"1744883992071","oi_day_high":179500.0,"oi_day_low":163000.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":20.1,"high":20.1,"low":7.6,"close":11.0},"depth":{"buy":[{"quantity":300,"price":10.15,"orders":2},{"quantity":100,"price":10.1,"orders":1},{"quantity":300,"price":9.75,"orders":1},{"quantity":200,"price":9.65,"orders":1},{"quantity":300,"price":9.35,"orders":1}],"sell":[{"quantity":200,"price":11.5,"orders":1},{"quantity":100,"price":11.55,"orders":1},{"quantity":300,"price":11.9,"orders":1},{"quantity":100,"price":11.95,"orders":1},{"quantity":300,"price":12.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":11.0,"volume":118600,"average_price":12.03,"oi":46900.0,"net_change":-12.2,"total_buy_quantity":25800.0,"total_sell_quantity":13800.0,"lower_circuit_limit":3.2,"upper_circuit_limit":43.2,"last_trade_time":"1744883970965","oi_day_high":52400.0,"oi_day_low":34300.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":1.9,"high":2.05,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":17500,"price":1.3,"orders":3},{"quantity":27500,"price":1.25,"orders":3},{"quantity":92500,"price":1.2,"orders":4},{"quantity":2500,"price":1.15,"orders":1},{"quantity":2500,"price":1.1,"orders":1}],"sell":[{"quantity":5000,"price":1.45,"orders":2},{"quantity":5000,"price":1.5,"orders":2},{"quantity":15000,"price":1.55,"orders":2},{"quantity":2500,"price":1.6,"orders":1},{"quantity":2500,"price":1.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":1.45,"volume":235000,"average_price":1.65,"oi":522500.0,"net_change":-0.35,"total_buy_quantity":607500.0,"total_sell_quantity":335000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1744883675775","oi_day_high":532500.0,"oi_day_low":507500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":5.25,"high":5.35,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":9000,"price":1.5,"orders":4},{"quantity":10500,"price":1.45,"orders":4},{"quantity":27000,"price":1.4,"orders":13},{"quantity":19500,"price":1.35,"orders":5},{"quantity":4500,"price":1.3,"orders":2}],"sell":[{"quantity":25500,"price":1.55,"orders":7},{"quantity":52500,"price":1.6,"orders":8},{"quantity":67500,"price":1.65,"orders":11},{"quantity":66000,"price":1.7,"orders":11},{"quantity":16500,"price":1.75,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":1.55,"volume":13137000,"average_price":2.5,"oi":4642500.0,"net_change":-3.0,"total_buy_quantity":348000.0,"total_sell_quantity":934500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1744883998644","oi_day_high":4642500.0,"oi_day_low":3192000.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":1.0,"high":1.2,"low":0.75,"close":1.2},"depth":{"buy":[{"quantity":1750,"price":1.15,"orders":4},{"quantity":1750,"price":1.1,"orders":4},{"quantity":3150,"price":1.05,"orders":6},{"quantity":2450,"price":1.0,"orders":5},{"quantity":3500,"price":0.95,"orders":7}],"sell":[{"quantity":1050,"price":1.25,"orders":3},{"quantity":1400,"price":1.35,"orders":4},{"quantity":1400,"price":1.4,"orders":2},{"quantity":2450,"price":1.45,"orders":2},{"quantity":350,"price":1.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":1.2,"volume":288050,"average_price":0.91,"oi":508900.0,"net_change":-0.3,"total_buy_quantity":351050.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1744883959060","oi_day_high":623000.0,"oi_day_low":508900.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":112.95,"high":146.1,"low":69.65,"close":107.9},"depth":{"buy":[{"quantity":75,"price":106.2,"orders":1},{"quantity":75,"price":105.5,"orders":1},{"quantity":150,"price":104.05,"orders":1},{"quantity":150,"price":98.05,"orders":1},{"quantity":75,"price":95.0,"orders":1}],"sell":[{"quantity":75,"price":107.85,"orders":1},{"quantity":675,"price":107.9,"orders":1},{"quantity":150,"price":107.95,"orders":1},{"quantity":75,"price":110.0,"orders":1},{"quantity":75,"price":113.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":107.9,"volume":590625,"average_price":108.63,"oi":139125.0,"net_change":-6.3,"total_buy_quantity":38025.0,"total_sell_quantity":16725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":317.35,"last_trade_time":"1744883999322","oi_day_high":216975.0,"oi_day_low":124500.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":11.95,"high":12.35,"low":4.5,"close":4.9},"depth":{"buy":[{"quantity":1400,"price":4.7,"orders":3},{"quantity":1750,"price":4.65,"orders":4},{"quantity":1750,"price":4.6,"orders":4},{"quantity":1750,"price":4.55,"orders":4},{"quantity":2450,"price":4.5,"orders":6}],"sell":[{"quantity":350,"price":4.8,"orders":1},{"quantity":350,"price":4.85,"orders":1},{"quantity":350,"price":4.9,"orders":1},{"quantity":350,"price":4.95,"orders":1},{"quantity":1050,"price":5.0,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":4.9,"volume":408800,"average_price":6.68,"oi":143500.0,"net_change":-4.35,"total_buy_quantity":102550.0,"total_sell_quantity":53900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1744883999027","oi_day_high":183050.0,"oi_day_low":143500.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":37.0,"high":39.8,"low":19.1,"close":25.45},"depth":{"buy":[{"quantity":367,"price":25.4,"orders":1},{"quantity":367,"price":25.25,"orders":1},{"quantity":367,"price":25.15,"orders":1},{"quantity":734,"price":25.1,"orders":2},{"quantity":367,"price":25.05,"orders":1}],"sell":[{"quantity":367,"price":25.65,"orders":1},{"quantity":367,"price":25.7,"orders":1},{"quantity":367,"price":25.8,"orders":1},{"quantity":367,"price":26.0,"orders":1},{"quantity":367,"price":27.15,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":25.45,"volume":1280096,"average_price":27.24,"oi":256166.0,"net_change":-11.5,"total_buy_quantity":74134.0,"total_sell_quantity":77070.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.85,"last_trade_time":"1744883999454","oi_day_high":415077.0,"oi_day_low":256166.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":1.8,"high":1.85,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":500,"price":1.05,"orders":1},{"quantity":1000,"price":1.0,"orders":2},{"quantity":2500,"price":0.95,"orders":4},{"quantity":1000,"price":0.9,"orders":2},{"quantity":2000,"price":0.85,"orders":3}],"sell":[{"quantity":4500,"price":1.15,"orders":3},{"quantity":4000,"price":1.2,"orders":2},{"quantity":4000,"price":1.25,"orders":3},{"quantity":1000,"price":1.3,"orders":2},{"quantity":1000,"price":1.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":1.15,"volume":34000,"average_price":1.55,"oi":79500.0,"net_change":0.0,"total_buy_quantity":187500.0,"total_sell_quantity":80500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744881300021","oi_day_high":94000.0,"oi_day_low":79500.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":68.9,"high":79.0,"low":40.8,"close":53.35},"depth":{"buy":[{"quantity":250,"price":52.95,"orders":1},{"quantity":125,"price":52.9,"orders":1},{"quantity":250,"price":52.6,"orders":1},{"quantity":250,"price":51.65,"orders":1},{"quantity":125,"price":51.55,"orders":1}],"sell":[{"quantity":375,"price":54.45,"orders":2},{"quantity":250,"price":54.6,"orders":1},{"quantity":250,"price":54.9,"orders":1},{"quantity":250,"price":55.25,"orders":1},{"quantity":125,"price":55.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":53.35,"volume":202125,"average_price":59.69,"oi":92625.0,"net_change":-11.25,"total_buy_quantity":35000.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.55,"last_trade_time":"1744883986752","oi_day_high":110000.0,"oi_day_low":92625.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":3.9,"high":5.0,"low":3.5,"close":4.1},"depth":{"buy":[{"quantity":2000,"price":4.1,"orders":2},{"quantity":5000,"price":4.05,"orders":4},{"quantity":3000,"price":4.0,"orders":3},{"quantity":3000,"price":3.95,"orders":3},{"quantity":13000,"price":3.9,"orders":5}],"sell":[{"quantity":2000,"price":4.25,"orders":2},{"quantity":1000,"price":4.3,"orders":1},{"quantity":3000,"price":4.35,"orders":3},{"quantity":2000,"price":4.4,"orders":2},{"quantity":12000,"price":4.45,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":4.1,"volume":288000,"average_price":4.13,"oi":155000.0,"net_change":-0.2,"total_buy_quantity":329000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1744883995070","oi_day_high":167000.0,"oi_day_low":142000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":11.15,"high":12.1,"low":10.7,"close":11.35},"depth":{"buy":[{"quantity":5600,"price":10.8,"orders":2},{"quantity":2800,"price":10.75,"orders":1},{"quantity":8400,"price":10.35,"orders":1},{"quantity":11200,"price":9.85,"orders":1},{"quantity":25200,"price":9.8,"orders":1}],"sell":[{"quantity":2800,"price":11.6,"orders":1},{"quantity":2800,"price":11.65,"orders":1},{"quantity":2800,"price":11.7,"orders":1},{"quantity":8400,"price":11.95,"orders":1},{"quantity":11200,"price":12.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":11.35,"volume":148400,"average_price":11.07,"oi":383600.0,"net_change":-0.2,"total_buy_quantity":324800.0,"total_sell_quantity":347200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1744883543254","oi_day_high":394800.0,"oi_day_low":380800.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":13.8,"high":22.55,"low":7.2,"close":7.7},"depth":{"buy":[{"quantity":625,"price":7.9,"orders":1},{"quantity":625,"price":7.85,"orders":1},{"quantity":1875,"price":7.8,"orders":2},{"quantity":625,"price":7.7,"orders":1},{"quantity":625,"price":7.65,"orders":1}],"sell":[{"quantity":1250,"price":8.15,"orders":2},{"quantity":1250,"price":8.2,"orders":2},{"quantity":625,"price":8.25,"orders":1},{"quantity":625,"price":8.3,"orders":1},{"quantity":625,"price":8.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":7.7,"volume":588750,"average_price":14.24,"oi":195000.0,"net_change":-7.6,"total_buy_quantity":229375.0,"total_sell_quantity":72500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1744883747924","oi_day_high":207500.0,"oi_day_low":186250.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":26.95,"high":27.0,"low":18.15,"close":20.8},"depth":{"buy":[{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":2000,"price":19.05,"orders":2},{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":17.0,"orders":1}],"sell":[{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":3000,"price":20.95,"orders":2},{"quantity":1000,"price":21.25,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":20.8,"volume":40000,"average_price":21.27,"oi":100000.0,"net_change":-2.45,"total_buy_quantity":72000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.2,"upper_circuit_limit":46.3,"last_trade_time":"1744883850412","oi_day_high":105000.0,"oi_day_low":100000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":890.0,"high":1191.95,"low":807.2,"close":1150.0},"depth":{"buy":[{"quantity":15,"price":986.5,"orders":1},{"quantity":15,"price":831.25,"orders":1},{"quantity":270,"price":831.2,"orders":1},{"quantity":30,"price":780.0,"orders":1},{"quantity":15,"price":740.0,"orders":1}],"sell":[{"quantity":15,"price":1122.4,"orders":1},{"quantity":15,"price":1122.45,"orders":1},{"quantity":15,"price":1149.95,"orders":1},{"quantity":105,"price":1150.0,"orders":1},{"quantity":30,"price":1243.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":1150.0,"volume":705,"average_price":988.91,"oi":4335.0,"net_change":-40.5,"total_buy_quantity":705.0,"total_sell_quantity":1020.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2699.4,"last_trade_time":"1744883949454","oi_day_high":4665.0,"oi_day_low":4320.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":7.55,"high":8.45,"low":4.6,"close":5.15},"depth":{"buy":[{"quantity":500,"price":5.25,"orders":1},{"quantity":1000,"price":5.2,"orders":1},{"quantity":3000,"price":5.15,"orders":2},{"quantity":2500,"price":5.1,"orders":1},{"quantity":2500,"price":5.05,"orders":1}],"sell":[{"quantity":2000,"price":5.5,"orders":4},{"quantity":1000,"price":5.55,"orders":2},{"quantity":1000,"price":5.6,"orders":2},{"quantity":1000,"price":5.65,"orders":2},{"quantity":1000,"price":5.7,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":5.15,"volume":310500,"average_price":5.89,"oi":161000.0,"net_change":-4.45,"total_buy_quantity":245500.0,"total_sell_quantity":50500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1744883578280","oi_day_high":193500.0,"oi_day_low":138500.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":16.8,"high":18.95,"low":11.85,"close":16.5},"depth":{"buy":[{"quantity":1800,"price":15.75,"orders":1},{"quantity":1800,"price":15.7,"orders":1},{"quantity":1800,"price":15.65,"orders":1},{"quantity":3600,"price":15.6,"orders":2},{"quantity":1800,"price":15.55,"orders":1}],"sell":[{"quantity":1800,"price":16.0,"orders":1},{"quantity":1800,"price":16.2,"orders":1},{"quantity":3600,"price":16.25,"orders":2},{"quantity":1800,"price":16.3,"orders":1},{"quantity":1800,"price":16.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":16.5,"volume":351000,"average_price":15.43,"oi":478800.0,"net_change":-2.55,"total_buy_quantity":253800.0,"total_sell_quantity":248400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1744883829478","oi_day_high":563400.0,"oi_day_low":478800.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":1.15,"high":1.6,"low":0.85,"close":1.15},"depth":{"buy":[{"quantity":5500,"price":1.1,"orders":6},{"quantity":15400,"price":1.05,"orders":9},{"quantity":11550,"price":1.0,"orders":7},{"quantity":9350,"price":0.95,"orders":7},{"quantity":25850,"price":0.9,"orders":10}],"sell":[{"quantity":4400,"price":1.15,"orders":4},{"quantity":11000,"price":1.2,"orders":11},{"quantity":48950,"price":1.25,"orders":14},{"quantity":16500,"price":1.3,"orders":13},{"quantity":10450,"price":1.35,"orders":12}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":1.15,"volume":4855950,"average_price":1.23,"oi":4119500.0,"net_change":-0.3,"total_buy_quantity":708400.0,"total_sell_quantity":493900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1744883994617","oi_day_high":4907650.0,"oi_day_low":4112900.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":17.6,"high":22.6,"low":14.4,"close":20.05},"depth":{"buy":[{"quantity":4950,"price":19.85,"orders":3},{"quantity":1650,"price":18.7,"orders":1},{"quantity":8250,"price":18.65,"orders":1},{"quantity":6600,"price":18.05,"orders":1},{"quantity":16500,"price":17.1,"orders":1}],"sell":[{"quantity":1650,"price":20.2,"orders":1},{"quantity":3300,"price":20.25,"orders":2},{"quantity":1650,"price":20.35,"orders":1},{"quantity":1650,"price":21.05,"orders":1},{"quantity":1650,"price":21.1,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":20.05,"volume":371250,"average_price":19.46,"oi":1613700.0,"net_change":2.2,"total_buy_quantity":184800.0,"total_sell_quantity":204600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1744883957153","oi_day_high":1750650.0,"oi_day_low":1613700.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":30.05,"high":46.15,"low":20.0,"close":32.55},"depth":{"buy":[{"quantity":325,"price":32.0,"orders":1},{"quantity":325,"price":31.95,"orders":1},{"quantity":325,"price":31.6,"orders":1},{"quantity":650,"price":31.4,"orders":1},{"quantity":325,"price":31.35,"orders":1}],"sell":[{"quantity":325,"price":33.05,"orders":1},{"quantity":325,"price":33.1,"orders":1},{"quantity":325,"price":33.15,"orders":1},{"quantity":325,"price":33.2,"orders":1},{"quantity":325,"price":33.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":32.55,"volume":287625,"average_price":33.27,"oi":222300.0,"net_change":1.15,"total_buy_quantity":28925.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.1,"last_trade_time":"1744883918773","oi_day_high":242125.0,"oi_day_low":222300.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":12.45,"high":14.65,"low":8.8,"close":11.5},"depth":{"buy":[{"quantity":575,"price":11.4,"orders":1},{"quantity":575,"price":11.35,"orders":1},{"quantity":1150,"price":11.3,"orders":1},{"quantity":575,"price":11.25,"orders":1},{"quantity":1150,"price":11.2,"orders":1}],"sell":[{"quantity":1725,"price":11.65,"orders":1},{"quantity":1150,"price":11.7,"orders":1},{"quantity":575,"price":11.75,"orders":1},{"quantity":1150,"price":11.8,"orders":1},{"quantity":1725,"price":11.85,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":11.5,"volume":795225,"average_price":11.85,"oi":315675.0,"net_change":-0.9,"total_buy_quantity":104650.0,"total_sell_quantity":173075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1744883993623","oi_day_high":432400.0,"oi_day_low":315675.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":24.0,"high":26.35,"low":12.85,"close":12.85},"depth":{"buy":[{"quantity":250,"price":12.6,"orders":2},{"quantity":125,"price":12.55,"orders":1},{"quantity":375,"price":12.5,"orders":3},{"quantity":250,"price":12.45,"orders":1},{"quantity":375,"price":12.05,"orders":2}],"sell":[{"quantity":125,"price":13.1,"orders":1},{"quantity":375,"price":13.15,"orders":2},{"quantity":250,"price":13.55,"orders":1},{"quantity":250,"price":13.85,"orders":2},{"quantity":125,"price":13.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":12.85,"volume":120625,"average_price":17.86,"oi":67625.0,"net_change":-12.55,"total_buy_quantity":41000.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.7,"last_trade_time":"1744883996126","oi_day_high":101250.0,"oi_day_low":67625.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":22.95,"high":25.0,"low":14.0,"close":14.0},"depth":{"buy":[{"quantity":300,"price":12.55,"orders":1},{"quantity":300,"price":12.5,"orders":1},{"quantity":900,"price":10.85,"orders":1},{"quantity":600,"price":10.8,"orders":1},{"quantity":9000,"price":10.35,"orders":1}],"sell":[{"quantity":600,"price":14.1,"orders":2},{"quantity":1500,"price":14.5,"orders":1},{"quantity":600,"price":15.0,"orders":1},{"quantity":900,"price":15.25,"orders":1},{"quantity":300,"price":15.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":14.0,"volume":281100,"average_price":18.79,"oi":218700.0,"net_change":-8.95,"total_buy_quantity":114900.0,"total_sell_quantity":88800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.55,"last_trade_time":"1744883994108","oi_day_high":225600.0,"oi_day_low":210000.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":5.2,"high":6.6,"low":5.1,"close":6.0},"depth":{"buy":[{"quantity":13500,"price":5.9,"orders":2},{"quantity":13500,"price":5.85,"orders":2},{"quantity":6750,"price":5.8,"orders":1},{"quantity":20250,"price":5.75,"orders":1},{"quantity":6750,"price":5.7,"orders":1}],"sell":[{"quantity":6750,"price":6.0,"orders":1},{"quantity":33750,"price":6.05,"orders":4},{"quantity":60750,"price":6.1,"orders":5},{"quantity":20250,"price":6.15,"orders":2},{"quantity":13500,"price":6.2,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":6.0,"volume":5683500,"average_price":5.78,"oi":7850250.0,"net_change":0.8,"total_buy_quantity":715500.0,"total_sell_quantity":1113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1744883985911","oi_day_high":8984250.0,"oi_day_low":7850250.0},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":89.55,"high":89.55,"low":85.95,"close":85.95},"depth":{"buy":[{"quantity":850,"price":79.25,"orders":1},{"quantity":3400,"price":77.55,"orders":1},{"quantity":8500,"price":74.35,"orders":1},{"quantity":4250,"price":72.0,"orders":1},{"quantity":25500,"price":65.5,"orders":1}],"sell":[{"quantity":850,"price":88.1,"orders":1},{"quantity":3400,"price":88.4,"orders":1},{"quantity":850,"price":88.6,"orders":1},{"quantity":3400,"price":88.9,"orders":1},{"quantity":850,"price":90.2,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":85.95,"volume":2550,"average_price":87.43,"oi":31450.0,"net_change":28.25,"total_buy_quantity":51000.0,"total_sell_quantity":64600.0,"lower_circuit_limit":36.9,"upper_circuit_limit":131.0,"last_trade_time":"1744883900225","oi_day_high":31450.0,"oi_day_low":31450.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":178.05,"high":254.0,"low":64.2,"close":67.5},"depth":{"buy":[{"quantity":250,"price":66.15,"orders":1},{"quantity":250,"price":66.05,"orders":1},{"quantity":125,"price":66.0,"orders":1},{"quantity":250,"price":65.05,"orders":1},{"quantity":2000,"price":65.0,"orders":1}],"sell":[{"quantity":250,"price":67.4,"orders":1},{"quantity":250,"price":67.45,"orders":1},{"quantity":750,"price":67.5,"orders":1},{"quantity":250,"price":67.65,"orders":1},{"quantity":1250,"price":67.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":67.5,"volume":974250,"average_price":93.52,"oi":126500.0,"net_change":-128.55,"total_buy_quantity":29875.0,"total_sell_quantity":23375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":426.05,"last_trade_time":"1744883990029","oi_day_high":142375.0,"oi_day_low":48250.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":2.4,"high":2.85,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":7875,"price":0.8,"orders":4},{"quantity":13125,"price":0.75,"orders":5},{"quantity":8750,"price":0.7,"orders":5},{"quantity":2625,"price":0.65,"orders":3},{"quantity":1750,"price":0.6,"orders":1}],"sell":[{"quantity":5250,"price":0.9,"orders":3},{"quantity":3500,"price":0.95,"orders":4},{"quantity":3500,"price":1.0,"orders":4},{"quantity":3500,"price":1.05,"orders":4},{"quantity":3500,"price":1.1,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":0.85,"volume":424375,"average_price":1.45,"oi":268625.0,"net_change":-1.25,"total_buy_quantity":212625.0,"total_sell_quantity":185500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1744883989355","oi_day_high":350875.0,"oi_day_low":264250.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":148500,"price":0.2,"orders":10},{"quantity":2058750,"price":0.15,"orders":21},{"quantity":1296000,"price":0.1,"orders":14},{"quantity":864000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":101250,"price":0.25,"orders":8},{"quantity":263250,"price":0.3,"orders":12},{"quantity":13500,"price":0.35,"orders":1},{"quantity":87750,"price":0.4,"orders":7},{"quantity":67500,"price":0.45,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":0.25,"volume":10455750,"average_price":0.27,"oi":1.07595E7,"net_change":-0.25,"total_buy_quantity":4367250.0,"total_sell_quantity":1667250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1744883976392","oi_day_high":1.1718E7,"oi_day_low":1.07595E7},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":53.45,"high":53.45,"low":12.2,"close":14.2},"depth":{"buy":[{"quantity":1050,"price":14.0,"orders":2},{"quantity":350,"price":13.8,"orders":1},{"quantity":700,"price":13.75,"orders":1},{"quantity":350,"price":13.7,"orders":1},{"quantity":700,"price":13.15,"orders":1}],"sell":[{"quantity":350,"price":14.45,"orders":1},{"quantity":700,"price":14.5,"orders":1},{"quantity":700,"price":14.6,"orders":1},{"quantity":350,"price":14.65,"orders":1},{"quantity":700,"price":14.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":14.2,"volume":854000,"average_price":21.76,"oi":343700.0,"net_change":-40.5,"total_buy_quantity":67200.0,"total_sell_quantity":57400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.85,"last_trade_time":"1744883997509","oi_day_high":378350.0,"oi_day_low":297500.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":99.0,"high":99.0,"low":60.45,"close":62.8},"depth":{"buy":[{"quantity":150,"price":63.65,"orders":1},{"quantity":150,"price":63.6,"orders":1},{"quantity":150,"price":63.1,"orders":1},{"quantity":150,"price":61.95,"orders":1},{"quantity":150,"price":61.9,"orders":1}],"sell":[{"quantity":150,"price":70.4,"orders":1},{"quantity":300,"price":70.45,"orders":2},{"quantity":150,"price":70.5,"orders":1},{"quantity":150,"price":70.6,"orders":1},{"quantity":750,"price":70.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":62.8,"volume":15750,"average_price":69.76,"oi":14850.0,"net_change":-36.35,"total_buy_quantity":16650.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.85,"last_trade_time":"1744883864841","oi_day_high":18000.0,"oi_day_low":14850.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":1.75,"high":1.75,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":3000,"price":0.95,"orders":3},{"quantity":600,"price":0.9,"orders":2},{"quantity":900,"price":0.85,"orders":3},{"quantity":600,"price":0.8,"orders":2},{"quantity":300,"price":0.75,"orders":1}],"sell":[{"quantity":600,"price":1.0,"orders":2},{"quantity":900,"price":1.05,"orders":2},{"quantity":900,"price":1.1,"orders":3},{"quantity":1500,"price":1.15,"orders":4},{"quantity":900,"price":1.2,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":1.0,"volume":303900,"average_price":1.31,"oi":603000.0,"net_change":-0.75,"total_buy_quantity":249300.0,"total_sell_quantity":75900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1744883951149","oi_day_high":720900.0,"oi_day_low":601500.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":152.0,"high":190.0,"low":140.5,"close":166.95},"depth":{"buy":[{"quantity":175,"price":167.9,"orders":1},{"quantity":175,"price":167.85,"orders":1},{"quantity":175,"price":154.1,"orders":1},{"quantity":1575,"price":154.05,"orders":1},{"quantity":875,"price":146.85,"orders":1}],"sell":[{"quantity":175,"price":178.9,"orders":1},{"quantity":175,"price":178.95,"orders":1},{"quantity":175,"price":179.15,"orders":1},{"quantity":175,"price":179.9,"orders":1},{"quantity":175,"price":181.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":166.95,"volume":6300,"average_price":178.78,"oi":71750.0,"net_change":14.95,"total_buy_quantity":16100.0,"total_sell_quantity":18725.0,"lower_circuit_limit":44.2,"upper_circuit_limit":259.8,"last_trade_time":"1744883908877","oi_day_high":74900.0,"oi_day_low":71750.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":13.0,"high":14.85,"low":11.7,"close":12.65},"depth":{"buy":[{"quantity":2925,"price":12.75,"orders":1},{"quantity":2925,"price":12.7,"orders":1},{"quantity":2925,"price":12.65,"orders":1},{"quantity":11700,"price":12.55,"orders":2},{"quantity":2925,"price":12.0,"orders":1}],"sell":[{"quantity":2925,"price":12.95,"orders":1},{"quantity":8775,"price":13.0,"orders":2},{"quantity":8775,"price":13.05,"orders":1},{"quantity":2925,"price":13.1,"orders":1},{"quantity":5850,"price":13.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":12.65,"volume":842400,"average_price":12.87,"oi":2644200.0,"net_change":0.9,"total_buy_quantity":307125.0,"total_sell_quantity":432900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1744883991653","oi_day_high":2819700.0,"oi_day_low":2644200.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":28.15,"high":28.15,"low":14.3,"close":22.15},"depth":{"buy":[{"quantity":100,"price":21.9,"orders":1},{"quantity":100,"price":21.45,"orders":1},{"quantity":100,"price":21.4,"orders":1},{"quantity":200,"price":21.05,"orders":1},{"quantity":100,"price":15.05,"orders":1}],"sell":[{"quantity":100,"price":22.5,"orders":1},{"quantity":100,"price":22.55,"orders":1},{"quantity":100,"price":22.95,"orders":1},{"quantity":200,"price":23.0,"orders":1},{"quantity":100,"price":23.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":22.15,"volume":900800,"average_price":22.05,"oi":194900.0,"net_change":-2.2,"total_buy_quantity":52200.0,"total_sell_quantity":22900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.1,"last_trade_time":"1744883990125","oi_day_high":222700.0,"oi_day_low":194900.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":7.85,"high":10.1,"low":6.2,"close":6.85},"depth":{"buy":[{"quantity":5400,"price":6.75,"orders":4},{"quantity":4050,"price":6.7,"orders":3},{"quantity":4050,"price":6.65,"orders":2},{"quantity":1350,"price":6.6,"orders":1},{"quantity":2700,"price":6.55,"orders":2}],"sell":[{"quantity":1350,"price":6.9,"orders":1},{"quantity":2700,"price":6.95,"orders":2},{"quantity":4050,"price":7.0,"orders":3},{"quantity":2700,"price":7.05,"orders":2},{"quantity":2700,"price":7.1,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":6.85,"volume":1918350,"average_price":7.62,"oi":723600.0,"net_change":-1.75,"total_buy_quantity":368550.0,"total_sell_quantity":128250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1744883998034","oi_day_high":774900.0,"oi_day_low":703350.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":13.7,"high":16.7,"low":12.15,"close":16.1},"depth":{"buy":[{"quantity":1600,"price":16.05,"orders":1},{"quantity":1600,"price":16.0,"orders":1},{"quantity":1600,"price":15.95,"orders":1},{"quantity":3200,"price":15.9,"orders":2},{"quantity":1600,"price":15.85,"orders":1}],"sell":[{"quantity":4800,"price":16.25,"orders":3},{"quantity":3200,"price":16.3,"orders":2},{"quantity":1600,"price":16.35,"orders":1},{"quantity":1600,"price":16.4,"orders":1},{"quantity":1600,"price":16.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":16.1,"volume":1753600,"average_price":14.69,"oi":1.01312E7,"net_change":1.95,"total_buy_quantity":246400.0,"total_sell_quantity":294400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1744883983640","oi_day_high":1.0288E7,"oi_day_low":1.01312E7},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":165.0,"high":165.0,"low":165.0,"close":165.0},"depth":{"buy":[{"quantity":1750,"price":159.8,"orders":2},{"quantity":10000,"price":124.1,"orders":1},{"quantity":1000,"price":121.2,"orders":1},{"quantity":2500,"price":98.7,"orders":1},{"quantity":1250,"price":94.7,"orders":1}],"sell":[{"quantity":250,"price":181.0,"orders":1},{"quantity":1000,"price":183.05,"orders":1},{"quantity":1250,"price":185.2,"orders":1},{"quantity":2500,"price":188.45,"orders":1},{"quantity":2500,"price":188.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":165.0,"volume":0,"average_price":0.0,"oi":24250.0,"net_change":0.0,"total_buy_quantity":16500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":62.0,"upper_circuit_limit":284.4,"last_trade_time":"1744790418000","oi_day_high":25250.0,"oi_day_low":24250.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":0.4,"high":0.85,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":2280,"price":0.3,"orders":2},{"quantity":456,"price":0.15,"orders":1},{"quantity":61560,"price":0.1,"orders":5},{"quantity":80712,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":912,"price":0.45,"orders":2},{"quantity":456,"price":0.5,"orders":1},{"quantity":456,"price":0.55,"orders":1},{"quantity":912,"price":0.6,"orders":1},{"quantity":912,"price":0.65,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":0.3,"volume":42408,"average_price":0.71,"oi":92568.0,"net_change":-0.3,"total_buy_quantity":145008.0,"total_sell_quantity":83904.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1744874903180","oi_day_high":94392.0,"oi_day_low":83448.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":29.5,"high":37.2,"low":27.25,"close":32.4},"depth":{"buy":[{"quantity":3000,"price":31.55,"orders":3},{"quantity":1000,"price":31.35,"orders":1},{"quantity":1000,"price":31.1,"orders":1},{"quantity":1000,"price":29.0,"orders":1},{"quantity":3000,"price":28.8,"orders":1}],"sell":[{"quantity":1000,"price":32.3,"orders":1},{"quantity":2000,"price":32.35,"orders":1},{"quantity":1000,"price":32.45,"orders":1},{"quantity":1000,"price":32.55,"orders":1},{"quantity":1000,"price":33.2,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":32.4,"volume":120000,"average_price":32.56,"oi":372000.0,"net_change":4.1,"total_buy_quantity":156000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.0,"last_trade_time":"1744883992108","oi_day_high":406000.0,"oi_day_low":372000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":3.05,"high":3.25,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":400,"price":1.85,"orders":1},{"quantity":400,"price":1.8,"orders":1},{"quantity":3200,"price":1.75,"orders":8},{"quantity":400,"price":1.7,"orders":1},{"quantity":13200,"price":1.65,"orders":3}],"sell":[{"quantity":1600,"price":2.0,"orders":3},{"quantity":1600,"price":2.05,"orders":3},{"quantity":2000,"price":2.1,"orders":5},{"quantity":800,"price":2.15,"orders":2},{"quantity":800,"price":2.2,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":1.8,"volume":102800,"average_price":2.42,"oi":99200.0,"net_change":-1.5,"total_buy_quantity":284400.0,"total_sell_quantity":96800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1744883941449","oi_day_high":106800.0,"oi_day_low":94000.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":939.85,"high":939.85,"low":835.0,"close":835.0},"depth":{"buy":[{"quantity":100,"price":741.9,"orders":1},{"quantity":100,"price":741.85,"orders":1},{"quantity":100,"price":741.75,"orders":1},{"quantity":100,"price":741.65,"orders":1},{"quantity":100,"price":741.35,"orders":1}],"sell":[{"quantity":100,"price":759.15,"orders":1},{"quantity":100,"price":759.3,"orders":1},{"quantity":100,"price":759.55,"orders":1},{"quantity":100,"price":762.1,"orders":1},{"quantity":100,"price":767.1,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":835.0,"volume":600,"average_price":852.47,"oi":37000.0,"net_change":-201.9,"total_buy_quantity":7800.0,"total_sell_quantity":7400.0,"lower_circuit_limit":551.3,"upper_circuit_limit":1223.0,"last_trade_time":"1744877829292","oi_day_high":37000.0,"oi_day_low":37000.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":4.85,"high":6.9,"low":4.0,"close":5.95},"depth":{"buy":[{"quantity":4700,"price":5.9,"orders":2},{"quantity":4700,"price":5.85,"orders":1},{"quantity":2350,"price":5.8,"orders":1},{"quantity":9400,"price":5.75,"orders":3},{"quantity":14100,"price":5.7,"orders":3}],"sell":[{"quantity":4700,"price":6.05,"orders":2},{"quantity":2350,"price":6.1,"orders":1},{"quantity":7050,"price":6.15,"orders":2},{"quantity":2350,"price":6.25,"orders":1},{"quantity":9400,"price":6.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":5.95,"volume":1786000,"average_price":5.28,"oi":632150.0,"net_change":1.15,"total_buy_quantity":425350.0,"total_sell_quantity":256150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1744883982780","oi_day_high":707350.0,"oi_day_low":611000.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":18750,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150000,"price":0.1,"orders":8},{"quantity":15000,"price":0.15,"orders":3},{"quantity":30000,"price":0.25,"orders":3},{"quantity":131250,"price":0.3,"orders":6},{"quantity":15000,"price":0.35,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.05,"volume":513750,"average_price":0.07,"oi":4841250.0,"net_change":-0.05,"total_buy_quantity":18750.0,"total_sell_quantity":540000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1744883976949","oi_day_high":5347500.0,"oi_day_low":4841250.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":147.95,"high":171.75,"low":146.3,"close":171.0},"depth":{"buy":[{"quantity":200,"price":164.25,"orders":1},{"quantity":200,"price":163.45,"orders":1},{"quantity":200,"price":163.4,"orders":1},{"quantity":200,"price":149.6,"orders":1},{"quantity":200,"price":149.5,"orders":1}],"sell":[{"quantity":200,"price":169.85,"orders":1},{"quantity":400,"price":169.9,"orders":2},{"quantity":200,"price":169.95,"orders":1},{"quantity":200,"price":170.2,"orders":1},{"quantity":800,"price":177.25,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":171.0,"volume":3000,"average_price":165.82,"oi":88800.0,"net_change":28.1,"total_buy_quantity":16400.0,"total_sell_quantity":8600.0,"lower_circuit_limit":59.25,"upper_circuit_limit":226.55,"last_trade_time":"1744883073165","oi_day_high":91200.0,"oi_day_low":88800.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":125.05,"high":159.2,"low":48.4,"close":51.6},"depth":{"buy":[{"quantity":125,"price":51.05,"orders":1},{"quantity":250,"price":50.95,"orders":1},{"quantity":250,"price":50.75,"orders":1},{"quantity":250,"price":50.7,"orders":1},{"quantity":250,"price":50.05,"orders":1}],"sell":[{"quantity":125,"price":51.6,"orders":1},{"quantity":250,"price":51.95,"orders":1},{"quantity":500,"price":52.0,"orders":2},{"quantity":125,"price":52.35,"orders":1},{"quantity":250,"price":52.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":51.6,"volume":1292625,"average_price":103.07,"oi":328875.0,"net_change":-62.4,"total_buy_quantity":30375.0,"total_sell_quantity":30875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":306.55,"last_trade_time":"1744883999385","oi_day_high":334000.0,"oi_day_low":249375.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":4.6,"high":5.0,"low":2.95,"close":2.95},"depth":{"buy":[{"quantity":300,"price":3.0,"orders":1},{"quantity":5700,"price":2.95,"orders":4},{"quantity":900,"price":2.9,"orders":3},{"quantity":3300,"price":2.85,"orders":5},{"quantity":2400,"price":2.8,"orders":3}],"sell":[{"quantity":600,"price":3.1,"orders":2},{"quantity":600,"price":3.15,"orders":2},{"quantity":600,"price":3.2,"orders":2},{"quantity":1200,"price":3.25,"orders":3},{"quantity":1500,"price":3.3,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":2.95,"volume":70800,"average_price":3.73,"oi":47700.0,"net_change":-1.9,"total_buy_quantity":179400.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1744883975197","oi_day_high":55200.0,"oi_day_low":47700.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":8.0,"high":10.15,"low":5.5,"close":5.6},"depth":{"buy":[{"quantity":3100,"price":5.6,"orders":1},{"quantity":3100,"price":5.55,"orders":2},{"quantity":12400,"price":5.5,"orders":5},{"quantity":3100,"price":5.45,"orders":1},{"quantity":3100,"price":5.25,"orders":1}],"sell":[{"quantity":1550,"price":5.9,"orders":1},{"quantity":3100,"price":5.95,"orders":1},{"quantity":1550,"price":6.0,"orders":1},{"quantity":1550,"price":6.1,"orders":1},{"quantity":4650,"price":7.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":5.6,"volume":204600,"average_price":7.64,"oi":145700.0,"net_change":-2.6,"total_buy_quantity":361150.0,"total_sell_quantity":311550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1744883974125","oi_day_high":173600.0,"oi_day_low":142600.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":2.75,"high":2.75,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":1500,"price":1.4,"orders":2},{"quantity":3000,"price":1.35,"orders":3},{"quantity":7500,"price":1.3,"orders":5},{"quantity":18750,"price":1.25,"orders":9},{"quantity":7500,"price":1.2,"orders":6}],"sell":[{"quantity":2250,"price":1.5,"orders":3},{"quantity":2250,"price":1.55,"orders":3},{"quantity":6000,"price":1.6,"orders":4},{"quantity":750,"price":1.65,"orders":1},{"quantity":1500,"price":1.7,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":1.4,"volume":362250,"average_price":1.57,"oi":420750.0,"net_change":-0.7,"total_buy_quantity":558750.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1744883990946","oi_day_high":533250.0,"oi_day_low":414000.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":3.95,"high":5.5,"low":3.1,"close":4.5},"depth":{"buy":[{"quantity":1075,"price":4.35,"orders":1},{"quantity":1075,"price":4.3,"orders":1},{"quantity":2150,"price":4.25,"orders":2},{"quantity":3225,"price":4.2,"orders":3},{"quantity":3225,"price":4.15,"orders":3}],"sell":[{"quantity":1075,"price":4.55,"orders":1},{"quantity":1075,"price":4.6,"orders":1},{"quantity":2150,"price":4.65,"orders":2},{"quantity":2150,"price":4.7,"orders":2},{"quantity":2150,"price":4.75,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":4.5,"volume":869675,"average_price":4.45,"oi":350450.0,"net_change":0.8,"total_buy_quantity":266600.0,"total_sell_quantity":262300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1744883996109","oi_day_high":404200.0,"oi_day_low":342925.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":19.95,"high":19.95,"low":17.75,"close":18.1},"depth":{"buy":[{"quantity":2750,"price":17.65,"orders":1},{"quantity":2750,"price":17.5,"orders":1},{"quantity":13750,"price":17.4,"orders":1},{"quantity":11000,"price":17.3,"orders":1},{"quantity":27500,"price":17.1,"orders":1}],"sell":[{"quantity":2750,"price":17.9,"orders":1},{"quantity":2750,"price":18.15,"orders":1},{"quantity":2750,"price":18.2,"orders":1},{"quantity":2750,"price":18.25,"orders":1},{"quantity":2750,"price":18.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":18.1,"volume":79750,"average_price":18.28,"oi":437250.0,"net_change":-1.1,"total_buy_quantity":236500.0,"total_sell_quantity":253000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1744883717432","oi_day_high":478500.0,"oi_day_low":437250.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":3.75,"high":8.35,"low":3.65,"close":3.8},"depth":{"buy":[{"quantity":375,"price":3.7,"orders":1},{"quantity":1500,"price":3.65,"orders":4},{"quantity":1500,"price":3.6,"orders":4},{"quantity":750,"price":3.55,"orders":2},{"quantity":375,"price":3.5,"orders":1}],"sell":[{"quantity":375,"price":3.9,"orders":1},{"quantity":1125,"price":3.95,"orders":3},{"quantity":1125,"price":4.0,"orders":3},{"quantity":1875,"price":4.05,"orders":5},{"quantity":750,"price":4.1,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":3.8,"volume":282000,"average_price":6.39,"oi":111375.0,"net_change":-0.55,"total_buy_quantity":77250.0,"total_sell_quantity":90375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1744883825516","oi_day_high":118125.0,"oi_day_low":71625.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":1.15,"high":1.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":10000,"price":0.25,"orders":3},{"quantity":15000,"price":0.2,"orders":3},{"quantity":12500,"price":0.15,"orders":3},{"quantity":20000,"price":0.1,"orders":4},{"quantity":10000,"price":0.05,"orders":3}],"sell":[{"quantity":60000,"price":0.3,"orders":3},{"quantity":22500,"price":0.35,"orders":6},{"quantity":27500,"price":0.4,"orders":9},{"quantity":17500,"price":0.45,"orders":6},{"quantity":12500,"price":0.5,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":0.3,"volume":907500,"average_price":0.63,"oi":400000.0,"net_change":-0.9,"total_buy_quantity":67500.0,"total_sell_quantity":597500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1744883878713","oi_day_high":630000.0,"oi_day_low":395000.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":144.35,"high":155.5,"low":113.05,"close":130.65},"depth":{"buy":[{"quantity":150,"price":126.4,"orders":1},{"quantity":150,"price":126.35,"orders":1},{"quantity":150,"price":126.25,"orders":1},{"quantity":300,"price":126.15,"orders":2},{"quantity":150,"price":126.05,"orders":1}],"sell":[{"quantity":150,"price":130.2,"orders":1},{"quantity":150,"price":130.25,"orders":1},{"quantity":150,"price":130.35,"orders":1},{"quantity":300,"price":130.45,"orders":1},{"quantity":300,"price":131.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":130.65,"volume":12750,"average_price":129.89,"oi":75900.0,"net_change":6.15,"total_buy_quantity":26250.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":255.8,"last_trade_time":"1744883243780","oi_day_high":79650.0,"oi_day_low":75900.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":2.0,"high":2.0,"low":0.65,"close":1.2},"depth":{"buy":[{"quantity":750,"price":1.15,"orders":3},{"quantity":5550,"price":1.1,"orders":10},{"quantity":1350,"price":1.05,"orders":3},{"quantity":2700,"price":1.0,"orders":6},{"quantity":450,"price":0.95,"orders":1}],"sell":[{"quantity":1950,"price":1.2,"orders":4},{"quantity":1800,"price":1.25,"orders":4},{"quantity":1800,"price":1.3,"orders":3},{"quantity":900,"price":1.35,"orders":2},{"quantity":1800,"price":1.4,"orders":6}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":1.2,"volume":1147650,"average_price":1.17,"oi":1220850.0,"net_change":-1.15,"total_buy_quantity":296100.0,"total_sell_quantity":161850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1744883980329","oi_day_high":1412250.0,"oi_day_low":1217700.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":119.2,"high":133.85,"low":113.05,"close":114.05},"depth":{"buy":[{"quantity":1800,"price":109.8,"orders":1},{"quantity":3600,"price":109.75,"orders":1},{"quantity":600,"price":109.65,"orders":1},{"quantity":600,"price":109.55,"orders":1},{"quantity":2400,"price":109.3,"orders":1}],"sell":[{"quantity":1200,"price":116.8,"orders":2},{"quantity":600,"price":116.9,"orders":1},{"quantity":600,"price":116.95,"orders":1},{"quantity":600,"price":117.05,"orders":1},{"quantity":1800,"price":122.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":114.05,"volume":12000,"average_price":120.29,"oi":155400.0,"net_change":-1.8,"total_buy_quantity":51000.0,"total_sell_quantity":47400.0,"lower_circuit_limit":52.6,"upper_circuit_limit":179.1,"last_trade_time":"1744883212353","oi_day_high":162000.0,"oi_day_low":155400.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":4147500,"price":0.05,"orders":78},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1852500,"price":0.1,"orders":27},{"quantity":960000,"price":0.15,"orders":41},{"quantity":562500,"price":0.2,"orders":19},{"quantity":547500,"price":0.25,"orders":24},{"quantity":412500,"price":0.3,"orders":12}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.05,"volume":14925000,"average_price":0.15,"oi":1.41225E7,"net_change":-0.1,"total_buy_quantity":4147500.0,"total_sell_quantity":7282500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1744883986894","oi_day_high":1.47825E7,"oi_day_low":1.32E7},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":8400,"price":0.15,"orders":3},{"quantity":30800,"price":0.1,"orders":3},{"quantity":126000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11200,"price":0.25,"orders":2},{"quantity":14000,"price":0.3,"orders":3},{"quantity":8400,"price":0.35,"orders":1},{"quantity":8400,"price":0.4,"orders":1},{"quantity":8400,"price":0.45,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":0.2,"volume":210000,"average_price":0.22,"oi":540400.0,"net_change":-0.15,"total_buy_quantity":165200.0,"total_sell_quantity":364000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1744883654203","oi_day_high":599200.0,"oi_day_low":540400.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":17.5,"high":17.5,"low":13.7,"close":14.7},"depth":{"buy":[{"quantity":5000,"price":14.95,"orders":2},{"quantity":2500,"price":14.85,"orders":1},{"quantity":2500,"price":14.75,"orders":1},{"quantity":2500,"price":14.65,"orders":1},{"quantity":2500,"price":14.6,"orders":1}],"sell":[{"quantity":2500,"price":15.25,"orders":1},{"quantity":2500,"price":15.3,"orders":1},{"quantity":2500,"price":15.35,"orders":1},{"quantity":2500,"price":15.4,"orders":1},{"quantity":2500,"price":15.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":14.7,"volume":47500,"average_price":14.78,"oi":162500.0,"net_change":-2.4,"total_buy_quantity":237500.0,"total_sell_quantity":295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1744883790083","oi_day_high":180000.0,"oi_day_low":162500.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":10.0,"high":15.9,"low":7.7,"close":9.3},"depth":{"buy":[{"quantity":575,"price":9.1,"orders":1},{"quantity":575,"price":9.05,"orders":1},{"quantity":575,"price":9.0,"orders":1},{"quantity":575,"price":8.95,"orders":1},{"quantity":575,"price":8.9,"orders":1}],"sell":[{"quantity":575,"price":9.35,"orders":1},{"quantity":575,"price":9.4,"orders":1},{"quantity":575,"price":9.45,"orders":1},{"quantity":575,"price":9.5,"orders":1},{"quantity":575,"price":9.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":9.3,"volume":236325,"average_price":10.21,"oi":163875.0,"net_change":-3.9,"total_buy_quantity":100625.0,"total_sell_quantity":109250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1744883944739","oi_day_high":203550.0,"oi_day_low":160425.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":14.05,"high":17.3,"low":8.25,"close":9.45},"depth":{"buy":[{"quantity":425,"price":9.55,"orders":1},{"quantity":425,"price":9.5,"orders":1},{"quantity":850,"price":9.45,"orders":2},{"quantity":425,"price":9.35,"orders":1},{"quantity":425,"price":9.3,"orders":1}],"sell":[{"quantity":425,"price":9.85,"orders":1},{"quantity":850,"price":9.9,"orders":2},{"quantity":425,"price":10.0,"orders":1},{"quantity":425,"price":10.05,"orders":1},{"quantity":425,"price":10.1,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":9.45,"volume":571200,"average_price":12.2,"oi":181050.0,"net_change":-4.85,"total_buy_quantity":268600.0,"total_sell_quantity":74800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1744883997074","oi_day_high":194650.0,"oi_day_low":171700.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":10.55,"high":15.1,"low":7.55,"close":12.0},"depth":{"buy":[{"quantity":175,"price":12.05,"orders":1},{"quantity":175,"price":11.95,"orders":1},{"quantity":175,"price":11.9,"orders":1},{"quantity":525,"price":11.85,"orders":2},{"quantity":175,"price":11.8,"orders":1}],"sell":[{"quantity":175,"price":12.2,"orders":1},{"quantity":175,"price":12.25,"orders":1},{"quantity":175,"price":12.3,"orders":1},{"quantity":175,"price":12.35,"orders":1},{"quantity":175,"price":12.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":12.0,"volume":1317575,"average_price":12.19,"oi":370650.0,"net_change":-0.45,"total_buy_quantity":259700.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.2,"last_trade_time":"1744883998007","oi_day_high":437850.0,"oi_day_low":369075.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":112.25,"high":127.25,"low":69.4,"close":99.15},"depth":{"buy":[{"quantity":150,"price":99.05,"orders":1},{"quantity":150,"price":98.15,"orders":1},{"quantity":450,"price":98.1,"orders":2},{"quantity":300,"price":98.05,"orders":1},{"quantity":150,"price":97.5,"orders":1}],"sell":[{"quantity":150,"price":101.85,"orders":1},{"quantity":150,"price":101.9,"orders":1},{"quantity":300,"price":101.95,"orders":1},{"quantity":600,"price":103.6,"orders":1},{"quantity":300,"price":103.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":99.15,"volume":112650,"average_price":85.91,"oi":48300.0,"net_change":-61.15,"total_buy_quantity":19350.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":339.75,"last_trade_time":"1744883992272","oi_day_high":73350.0,"oi_day_low":48300.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":182.0,"high":210.45,"low":182.0,"close":210.45},"depth":{"buy":[{"quantity":1400,"price":210.25,"orders":1},{"quantity":350,"price":210.2,"orders":1},{"quantity":700,"price":210.15,"orders":2},{"quantity":350,"price":210.05,"orders":1},{"quantity":350,"price":210.0,"orders":1}],"sell":[{"quantity":350,"price":224.4,"orders":1},{"quantity":350,"price":224.45,"orders":1},{"quantity":350,"price":224.5,"orders":1},{"quantity":1400,"price":229.6,"orders":1},{"quantity":3500,"price":229.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":210.45,"volume":1050,"average_price":197.81,"oi":41300.0,"net_change":50.9,"total_buy_quantity":22400.0,"total_sell_quantity":21700.0,"lower_circuit_limit":33.3,"upper_circuit_limit":285.8,"last_trade_time":"1744882526642","oi_day_high":41300.0,"oi_day_low":41300.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":0.7,"high":0.95,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":4950,"price":0.45,"orders":3},{"quantity":34650,"price":0.4,"orders":8},{"quantity":113850,"price":0.35,"orders":8},{"quantity":19800,"price":0.3,"orders":8},{"quantity":8250,"price":0.25,"orders":3}],"sell":[{"quantity":41250,"price":0.5,"orders":11},{"quantity":14850,"price":0.55,"orders":8},{"quantity":14850,"price":0.6,"orders":6},{"quantity":18150,"price":0.65,"orders":8},{"quantity":13200,"price":0.7,"orders":6}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":0.45,"volume":1651650,"average_price":0.53,"oi":1481700.0,"net_change":-0.25,"total_buy_quantity":651750.0,"total_sell_quantity":376200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1744883979425","oi_day_high":1659900.0,"oi_day_low":1455300.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":41.1,"high":47.2,"low":28.5,"close":43.8},"depth":{"buy":[{"quantity":250,"price":43.15,"orders":1},{"quantity":250,"price":43.0,"orders":1},{"quantity":250,"price":40.35,"orders":1},{"quantity":250,"price":40.3,"orders":1},{"quantity":250,"price":39.95,"orders":1}],"sell":[{"quantity":500,"price":44.1,"orders":2},{"quantity":250,"price":44.6,"orders":1},{"quantity":250,"price":45.0,"orders":1},{"quantity":250,"price":45.85,"orders":1},{"quantity":250,"price":45.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":43.8,"volume":123000,"average_price":36.03,"oi":32250.0,"net_change":3.25,"total_buy_quantity":59750.0,"total_sell_quantity":35250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.55,"last_trade_time":"1744883974334","oi_day_high":38250.0,"oi_day_low":32250.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":4.0,"high":5.1,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":1625,"price":1.6,"orders":2},{"quantity":750,"price":1.55,"orders":1},{"quantity":375,"price":1.5,"orders":1},{"quantity":375,"price":1.45,"orders":1},{"quantity":375,"price":1.4,"orders":3}],"sell":[{"quantity":19500,"price":1.65,"orders":9},{"quantity":125,"price":1.7,"orders":1},{"quantity":125,"price":1.75,"orders":1},{"quantity":250,"price":1.8,"orders":2},{"quantity":250,"price":1.85,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":1.65,"volume":127125,"average_price":3.04,"oi":85625.0,"net_change":-2.55,"total_buy_quantity":50625.0,"total_sell_quantity":33375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1744883935199","oi_day_high":114000.0,"oi_day_low":85500.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":42.6,"high":54.35,"low":42.6,"close":54.35},"depth":{"buy":[{"quantity":1900,"price":53.4,"orders":1},{"quantity":3800,"price":53.35,"orders":1},{"quantity":3800,"price":53.3,"orders":1},{"quantity":1900,"price":53.25,"orders":1},{"quantity":1900,"price":52.7,"orders":1}],"sell":[{"quantity":1900,"price":55.5,"orders":1},{"quantity":3800,"price":55.65,"orders":1},{"quantity":1900,"price":55.7,"orders":1},{"quantity":3800,"price":56.6,"orders":1},{"quantity":1900,"price":56.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":54.35,"volume":79800,"average_price":49.65,"oi":359100.0,"net_change":15.25,"total_buy_quantity":209000.0,"total_sell_quantity":148200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.75,"last_trade_time":"1744883841616","oi_day_high":395200.0,"oi_day_low":359100.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":0.7,"high":1.0,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":600,"price":0.95,"orders":2},{"quantity":900,"price":0.9,"orders":3},{"quantity":900,"price":0.85,"orders":3},{"quantity":1200,"price":0.8,"orders":4},{"quantity":1200,"price":0.75,"orders":4}],"sell":[{"quantity":2400,"price":1.05,"orders":7},{"quantity":900,"price":1.1,"orders":3},{"quantity":1200,"price":1.15,"orders":3},{"quantity":600,"price":1.2,"orders":2},{"quantity":1200,"price":1.25,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":1.0,"volume":116400,"average_price":0.87,"oi":58200.0,"net_change":-0.1,"total_buy_quantity":68400.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1744883873121","oi_day_high":143700.0,"oi_day_low":58200.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":4.7,"high":5.6,"low":3.7,"close":4.1},"depth":{"buy":[{"quantity":20000,"price":4.05,"orders":4},{"quantity":15000,"price":4.0,"orders":3},{"quantity":35000,"price":3.95,"orders":3},{"quantity":15000,"price":3.9,"orders":3},{"quantity":15000,"price":3.85,"orders":3}],"sell":[{"quantity":10000,"price":4.15,"orders":2},{"quantity":30000,"price":4.2,"orders":5},{"quantity":15000,"price":4.25,"orders":3},{"quantity":50000,"price":4.3,"orders":5},{"quantity":10000,"price":4.35,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":4.1,"volume":3120000,"average_price":4.6,"oi":725000.0,"net_change":-0.45,"total_buy_quantity":605000.0,"total_sell_quantity":905000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1744883984446","oi_day_high":750000.0,"oi_day_low":525000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":113.55,"high":125.8,"low":109.9,"close":123.5},"depth":{"buy":[{"quantity":500,"price":122.2,"orders":1},{"quantity":1000,"price":122.15,"orders":2},{"quantity":500,"price":121.95,"orders":1},{"quantity":500,"price":120.7,"orders":1},{"quantity":500,"price":117.35,"orders":1}],"sell":[{"quantity":500,"price":123.7,"orders":1},{"quantity":500,"price":124.35,"orders":1},{"quantity":2000,"price":126.4,"orders":1},{"quantity":2500,"price":127.0,"orders":1},{"quantity":5000,"price":127.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":123.5,"volume":14000,"average_price":121.19,"oi":474500.0,"net_change":7.3,"total_buy_quantity":51500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":45.85,"upper_circuit_limit":186.55,"last_trade_time":"1744882802213","oi_day_high":480000.0,"oi_day_low":474500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":1250.0,"high":1345.0,"low":1178.95,"close":1230.0},"depth":{"buy":[{"quantity":225,"price":1187.75,"orders":1},{"quantity":75,"price":1187.7,"orders":1},{"quantity":225,"price":1141.85,"orders":1},{"quantity":2250,"price":1032.15,"orders":1},{"quantity":375,"price":1032.1,"orders":1}],"sell":[{"quantity":75,"price":1280.55,"orders":1},{"quantity":375,"price":1305.85,"orders":1},{"quantity":300,"price":1312.3,"orders":1},{"quantity":75,"price":1320.05,"orders":1},{"quantity":750,"price":1321.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":1230.0,"volume":1500,"average_price":1276.81,"oi":5550.0,"net_change":46.45,"total_buy_quantity":4650.0,"total_sell_quantity":5250.0,"lower_circuit_limit":362.1,"upper_circuit_limit":2005.0,"last_trade_time":"1744883690117","oi_day_high":6375.0,"oi_day_low":5550.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":107.0,"high":133.0,"low":107.0,"close":126.0},"depth":{"buy":[{"quantity":300,"price":128.55,"orders":1},{"quantity":300,"price":128.5,"orders":1},{"quantity":300,"price":128.05,"orders":1},{"quantity":300,"price":127.95,"orders":1},{"quantity":900,"price":124.5,"orders":1}],"sell":[{"quantity":600,"price":133.0,"orders":2},{"quantity":300,"price":133.05,"orders":1},{"quantity":300,"price":133.15,"orders":1},{"quantity":300,"price":133.25,"orders":1},{"quantity":300,"price":133.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":126.0,"volume":10500,"average_price":117.27,"oi":239400.0,"net_change":0.15,"total_buy_quantity":27600.0,"total_sell_quantity":27000.0,"lower_circuit_limit":43.55,"upper_circuit_limit":208.15,"last_trade_time":"1744879650400","oi_day_high":240600.0,"oi_day_low":238800.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":36.7,"high":66.45,"low":36.7,"close":58.1},"depth":{"buy":[{"quantity":550,"price":58.95,"orders":2},{"quantity":550,"price":58.6,"orders":1},{"quantity":275,"price":58.55,"orders":1},{"quantity":275,"price":54.35,"orders":1},{"quantity":1375,"price":54.3,"orders":1}],"sell":[{"quantity":275,"price":61.3,"orders":1},{"quantity":550,"price":61.4,"orders":1},{"quantity":275,"price":61.45,"orders":1},{"quantity":275,"price":62.2,"orders":1},{"quantity":550,"price":64.15,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":58.1,"volume":100925,"average_price":54.52,"oi":18150.0,"net_change":0.9,"total_buy_quantity":50050.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.1,"last_trade_time":"1744883832697","oi_day_high":19800.0,"oi_day_low":11825.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":21632000,"price":0.15,"orders":31},{"quantity":11908000,"price":0.1,"orders":39},{"quantity":6474000,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7956000,"price":0.2,"orders":34},{"quantity":4888000,"price":0.25,"orders":24},{"quantity":3172000,"price":0.3,"orders":5},{"quantity":494000,"price":0.35,"orders":3},{"quantity":260000,"price":0.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.15,"volume":16380000,"average_price":0.18,"oi":2.7872E7,"net_change":-0.05,"total_buy_quantity":4.0014E7,"total_sell_quantity":1.794E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1744883992837","oi_day_high":2.8756E7,"oi_day_low":2.574E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":4.55,"high":7.0,"low":4.45,"close":4.45},"depth":{"buy":[{"quantity":6000,"price":5.0,"orders":1},{"quantity":30000,"price":4.2,"orders":1},{"quantity":6000,"price":4.1,"orders":1},{"quantity":3000,"price":3.3,"orders":1},{"quantity":6000,"price":2.05,"orders":1}],"sell":[{"quantity":3000,"price":19.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":4.45,"volume":18000,"average_price":5.75,"oi":954000.0,"net_change":-1.6,"total_buy_quantity":51000.0,"total_sell_quantity":3000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1744882268292","oi_day_high":969000.0,"oi_day_low":954000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":1.55,"high":3.5,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":5400,"price":1.35,"orders":3},{"quantity":3600,"price":1.3,"orders":2},{"quantity":5400,"price":1.25,"orders":3},{"quantity":64800,"price":1.2,"orders":3},{"quantity":1800,"price":1.15,"orders":1}],"sell":[{"quantity":1800,"price":1.45,"orders":1},{"quantity":9000,"price":1.5,"orders":5},{"quantity":5400,"price":1.55,"orders":3},{"quantity":14400,"price":1.6,"orders":4},{"quantity":3600,"price":1.65,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":1.35,"volume":1454400,"average_price":2.2,"oi":660600.0,"net_change":-0.65,"total_buy_quantity":433800.0,"total_sell_quantity":388800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744883986094","oi_day_high":772200.0,"oi_day_low":649800.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":132.95,"high":267.7,"low":128.1,"close":267.7},"depth":{"buy":[{"quantity":200,"price":247.65,"orders":2},{"quantity":100,"price":247.6,"orders":1},{"quantity":200,"price":247.55,"orders":1},{"quantity":100,"price":237.55,"orders":1},{"quantity":400,"price":237.5,"orders":1}],"sell":[{"quantity":200,"price":256.4,"orders":2},{"quantity":200,"price":256.45,"orders":1},{"quantity":300,"price":314.15,"orders":1},{"quantity":4000,"price":329.35,"orders":1},{"quantity":1000,"price":346.6,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":267.7,"volume":10100,"average_price":171.34,"oi":5400.0,"net_change":78.1,"total_buy_quantity":9200.0,"total_sell_quantity":5700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.65,"last_trade_time":"1744883889706","oi_day_high":6100.0,"oi_day_low":4900.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":5.75,"high":6.45,"low":4.2,"close":4.45},"depth":{"buy":[{"quantity":14200,"price":4.4,"orders":4},{"quantity":7100,"price":4.35,"orders":2},{"quantity":17750,"price":4.3,"orders":2},{"quantity":7100,"price":4.25,"orders":2},{"quantity":7100,"price":4.2,"orders":2}],"sell":[{"quantity":3550,"price":4.5,"orders":1},{"quantity":7100,"price":4.55,"orders":2},{"quantity":7100,"price":4.6,"orders":2},{"quantity":21300,"price":4.65,"orders":3},{"quantity":7100,"price":4.7,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":4.45,"volume":518300,"average_price":4.81,"oi":660300.0,"net_change":-0.75,"total_buy_quantity":500550.0,"total_sell_quantity":330150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1744882942817","oi_day_high":784550.0,"oi_day_low":660300.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":5.6,"high":10.15,"low":4.5,"close":8.55},"depth":{"buy":[{"quantity":4462,"price":8.5,"orders":1},{"quantity":4462,"price":8.45,"orders":1},{"quantity":4462,"price":8.4,"orders":1},{"quantity":4462,"price":8.35,"orders":1},{"quantity":8924,"price":8.3,"orders":2}],"sell":[{"quantity":4462,"price":8.6,"orders":1},{"quantity":4462,"price":8.65,"orders":1},{"quantity":13386,"price":8.7,"orders":3},{"quantity":4462,"price":8.75,"orders":1},{"quantity":13386,"price":8.8,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":8.55,"volume":1463536,"average_price":7.12,"oi":1048570.0,"net_change":3.45,"total_buy_quantity":477434.0,"total_sell_quantity":664838.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1744883966979","oi_day_high":1467998.0,"oi_day_low":1048570.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":93.0,"high":144.0,"low":82.4,"close":141.05},"depth":{"buy":[{"quantity":250,"price":140.85,"orders":1},{"quantity":1500,"price":140.8,"orders":1},{"quantity":250,"price":140.5,"orders":1},{"quantity":250,"price":136.9,"orders":1},{"quantity":750,"price":134.55,"orders":1}],"sell":[{"quantity":750,"price":145.3,"orders":3},{"quantity":250,"price":145.35,"orders":1},{"quantity":250,"price":145.65,"orders":1},{"quantity":500,"price":146.45,"orders":1},{"quantity":500,"price":147.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":141.05,"volume":64250,"average_price":103.46,"oi":77250.0,"net_change":49.45,"total_buy_quantity":46000.0,"total_sell_quantity":15500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.45,"last_trade_time":"1744881402111","oi_day_high":81000.0,"oi_day_low":72750.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":1.1,"high":1.6,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":23625,"price":0.7,"orders":7},{"quantity":44625,"price":0.65,"orders":7},{"quantity":55125,"price":0.6,"orders":6},{"quantity":7875,"price":0.55,"orders":1},{"quantity":28875,"price":0.5,"orders":2}],"sell":[{"quantity":23625,"price":0.8,"orders":5},{"quantity":52500,"price":0.85,"orders":8},{"quantity":26250,"price":0.9,"orders":7},{"quantity":42000,"price":0.95,"orders":9},{"quantity":44625,"price":1.0,"orders":10}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":0.7,"volume":3622500,"average_price":1.05,"oi":2344125.0,"net_change":-0.7,"total_buy_quantity":1359750.0,"total_sell_quantity":798000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1744883965010","oi_day_high":2499000.0,"oi_day_low":2228625.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":11.5,"high":13.75,"low":6.9,"close":8.0},"depth":{"buy":[{"quantity":2000,"price":7.9,"orders":2},{"quantity":2000,"price":7.85,"orders":2},{"quantity":2000,"price":7.8,"orders":2},{"quantity":2000,"price":7.75,"orders":2},{"quantity":2000,"price":7.7,"orders":2}],"sell":[{"quantity":3000,"price":8.0,"orders":2},{"quantity":2000,"price":8.05,"orders":2},{"quantity":2000,"price":8.1,"orders":2},{"quantity":1000,"price":8.15,"orders":1},{"quantity":6000,"price":8.2,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":8.0,"volume":3253000,"average_price":9.44,"oi":1541000.0,"net_change":-4.15,"total_buy_quantity":286000.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1744883998202","oi_day_high":1610000.0,"oi_day_low":1324000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":30.95,"high":63.6,"low":25.0,"close":37.2},"depth":{"buy":[{"quantity":625,"price":35.7,"orders":1},{"quantity":625,"price":35.65,"orders":1},{"quantity":1250,"price":35.5,"orders":1},{"quantity":4375,"price":35.45,"orders":2},{"quantity":1250,"price":33.7,"orders":1}],"sell":[{"quantity":625,"price":38.35,"orders":1},{"quantity":1250,"price":38.6,"orders":1},{"quantity":1250,"price":38.65,"orders":1},{"quantity":1250,"price":39.5,"orders":1},{"quantity":1250,"price":39.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":37.2,"volume":695625,"average_price":45.32,"oi":378750.0,"net_change":8.5,"total_buy_quantity":166250.0,"total_sell_quantity":54375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.7,"last_trade_time":"1744883974363","oi_day_high":433125.0,"oi_day_low":378750.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":13.0,"high":13.0,"low":13.0,"close":13.0},"depth":{"buy":[{"quantity":2650,"price":12.25,"orders":1},{"quantity":5300,"price":6.65,"orders":1},{"quantity":5300,"price":6.5,"orders":1},{"quantity":5300,"price":5.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2650,"price":21.95,"orders":1},{"quantity":2650,"price":22.0,"orders":1},{"quantity":2650,"price":24.0,"orders":1},{"quantity":2650,"price":26.0,"orders":1},{"quantity":2650,"price":28.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":13.0,"volume":5300,"average_price":13.0,"oi":426650.0,"net_change":-3.25,"total_buy_quantity":18550.0,"total_sell_quantity":26500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1744879546718","oi_day_high":429300.0,"oi_day_low":426650.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":63.05,"high":82.6,"low":63.05,"close":81.5},"depth":{"buy":[{"quantity":800,"price":80.6,"orders":1},{"quantity":800,"price":80.55,"orders":1},{"quantity":3200,"price":70.35,"orders":1},{"quantity":2400,"price":64.9,"orders":1},{"quantity":3200,"price":63.8,"orders":1}],"sell":[{"quantity":800,"price":85.7,"orders":1},{"quantity":800,"price":85.75,"orders":1},{"quantity":800,"price":85.8,"orders":1},{"quantity":800,"price":87.15,"orders":1},{"quantity":3200,"price":87.2,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":81.5,"volume":19200,"average_price":71.94,"oi":52000.0,"net_change":9.5,"total_buy_quantity":54400.0,"total_sell_quantity":64800.0,"lower_circuit_limit":13.15,"upper_circuit_limit":130.85,"last_trade_time":"1744883902152","oi_day_high":54400.0,"oi_day_low":52000.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":2950,"price":0.1,"orders":1},{"quantity":188800,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11800,"price":0.25,"orders":4},{"quantity":8850,"price":0.3,"orders":3},{"quantity":8850,"price":0.35,"orders":3},{"quantity":5900,"price":0.4,"orders":2},{"quantity":8850,"price":0.45,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":0.1,"volume":315650,"average_price":0.29,"oi":622450.0,"net_change":-0.35,"total_buy_quantity":191750.0,"total_sell_quantity":430700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744883889546","oi_day_high":699150.0,"oi_day_low":622450.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":8.6,"high":20.2,"low":8.6,"close":13.0},"depth":{"buy":[{"quantity":750,"price":13.2,"orders":1},{"quantity":1500,"price":13.0,"orders":1},{"quantity":750,"price":12.55,"orders":1},{"quantity":750,"price":12.5,"orders":1},{"quantity":750,"price":12.45,"orders":1}],"sell":[{"quantity":2250,"price":13.35,"orders":3},{"quantity":750,"price":13.85,"orders":1},{"quantity":750,"price":14.1,"orders":1},{"quantity":750,"price":14.2,"orders":1},{"quantity":3750,"price":14.6,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":13.0,"volume":955500,"average_price":15.74,"oi":294000.0,"net_change":-1.55,"total_buy_quantity":277500.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1744883986723","oi_day_high":375000.0,"oi_day_low":294000.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":5.45,"high":5.45,"low":1.7,"close":1.85},"depth":{"buy":[{"quantity":600,"price":1.7,"orders":3},{"quantity":1600,"price":1.65,"orders":3},{"quantity":1600,"price":1.6,"orders":3},{"quantity":2000,"price":1.55,"orders":5},{"quantity":1000,"price":1.5,"orders":5}],"sell":[{"quantity":400,"price":1.85,"orders":2},{"quantity":600,"price":1.9,"orders":3},{"quantity":800,"price":1.95,"orders":4},{"quantity":1000,"price":2.0,"orders":5},{"quantity":800,"price":2.05,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":1.85,"volume":184600,"average_price":2.74,"oi":138800.0,"net_change":-2.1,"total_buy_quantity":254800.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744883986309","oi_day_high":165600.0,"oi_day_low":138800.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":3.0,"high":3.0,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":3750,"price":0.5,"orders":2},{"quantity":11250,"price":0.45,"orders":5},{"quantity":60000,"price":0.4,"orders":6},{"quantity":4375,"price":0.35,"orders":3},{"quantity":16875,"price":0.3,"orders":2}],"sell":[{"quantity":6250,"price":0.55,"orders":4},{"quantity":18750,"price":0.6,"orders":10},{"quantity":5625,"price":0.65,"orders":5},{"quantity":30625,"price":0.7,"orders":9},{"quantity":3125,"price":0.75,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":0.55,"volume":3576250,"average_price":1.32,"oi":1778750.0,"net_change":-2.0,"total_buy_quantity":293125.0,"total_sell_quantity":471250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1744883999238","oi_day_high":2161875.0,"oi_day_low":1710625.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":0.2,"high":0.4,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":33775,"price":0.15,"orders":4},{"quantity":241250,"price":0.1,"orders":4},{"quantity":149575,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":38600,"price":0.25,"orders":5},{"quantity":19300,"price":0.3,"orders":4},{"quantity":19300,"price":0.35,"orders":4},{"quantity":14475,"price":0.4,"orders":3},{"quantity":14475,"price":0.45,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":0.2,"volume":371525,"average_price":0.26,"oi":858850.0,"net_change":-0.05,"total_buy_quantity":424600.0,"total_sell_quantity":670675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1744883635086","oi_day_high":858850.0,"oi_day_low":694800.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":2.85,"high":2.85,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":5500,"price":1.25,"orders":4},{"quantity":9900,"price":1.2,"orders":6},{"quantity":5500,"price":1.15,"orders":2},{"quantity":13200,"price":1.1,"orders":5},{"quantity":4400,"price":1.05,"orders":2}],"sell":[{"quantity":6600,"price":1.35,"orders":5},{"quantity":7700,"price":1.4,"orders":5},{"quantity":16500,"price":1.45,"orders":8},{"quantity":7700,"price":1.5,"orders":5},{"quantity":7700,"price":1.55,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":1.35,"volume":1241900,"average_price":1.85,"oi":881100.0,"net_change":-1.2,"total_buy_quantity":299200.0,"total_sell_quantity":238700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1744883977205","oi_day_high":925100.0,"oi_day_low":843700.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":2.4,"high":2.4,"low":1.1,"close":2.25},"depth":{"buy":[{"quantity":6800,"price":2.2,"orders":1},{"quantity":7600,"price":2.15,"orders":7},{"quantity":6400,"price":2.1,"orders":9},{"quantity":3600,"price":2.05,"orders":5},{"quantity":8000,"price":2.0,"orders":9}],"sell":[{"quantity":3200,"price":2.25,"orders":5},{"quantity":11200,"price":2.3,"orders":8},{"quantity":2800,"price":2.35,"orders":6},{"quantity":3600,"price":2.4,"orders":7},{"quantity":1200,"price":2.45,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":2.25,"volume":2683200,"average_price":1.65,"oi":2622000.0,"net_change":-0.1,"total_buy_quantity":589200.0,"total_sell_quantity":188800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1744883999765","oi_day_high":2622000.0,"oi_day_low":2535600.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":76.0,"high":76.0,"low":72.5,"close":72.5},"depth":{"buy":[{"quantity":2400,"price":60.3,"orders":2},{"quantity":36000,"price":56.75,"orders":1},{"quantity":12000,"price":51.25,"orders":1},{"quantity":6000,"price":50.0,"orders":1},{"quantity":6000,"price":47.0,"orders":1}],"sell":[{"quantity":4800,"price":68.35,"orders":1},{"quantity":6000,"price":68.85,"orders":1},{"quantity":4800,"price":69.2,"orders":1},{"quantity":12000,"price":69.95,"orders":1},{"quantity":12000,"price":70.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":72.5,"volume":2400,"average_price":74.25,"oi":188400.0,"net_change":1.5,"total_buy_quantity":62400.0,"total_sell_quantity":88800.0,"lower_circuit_limit":37.9,"upper_circuit_limit":104.1,"last_trade_time":"1744865774491","oi_day_high":188400.0,"oi_day_low":188400.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":14.0,"high":15.0,"low":4.1,"close":5.4},"depth":{"buy":[{"quantity":650,"price":5.2,"orders":2},{"quantity":1625,"price":5.15,"orders":5},{"quantity":3575,"price":5.1,"orders":7},{"quantity":1950,"price":5.05,"orders":5},{"quantity":2925,"price":5.0,"orders":5}],"sell":[{"quantity":16250,"price":5.3,"orders":1},{"quantity":1950,"price":5.35,"orders":4},{"quantity":17550,"price":5.4,"orders":4},{"quantity":975,"price":5.45,"orders":3},{"quantity":1300,"price":5.5,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":5.4,"volume":662675,"average_price":7.66,"oi":336050.0,"net_change":-8.8,"total_buy_quantity":307775.0,"total_sell_quantity":104650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1744883999868","oi_day_high":339950.0,"oi_day_low":284050.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":0.4,"high":0.55,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":18000,"price":0.3,"orders":6},{"quantity":9000,"price":0.25,"orders":4},{"quantity":77400,"price":0.2,"orders":6},{"quantity":163800,"price":0.15,"orders":5},{"quantity":37800,"price":0.1,"orders":4}],"sell":[{"quantity":19800,"price":0.35,"orders":4},{"quantity":3600,"price":0.4,"orders":2},{"quantity":1800,"price":0.45,"orders":1},{"quantity":1800,"price":0.5,"orders":1},{"quantity":5400,"price":0.55,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":0.35,"volume":300600,"average_price":0.38,"oi":1288800.0,"net_change":-0.15,"total_buy_quantity":403200.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1744883988043","oi_day_high":1337400.0,"oi_day_low":1288800.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":12.4,"high":13.05,"low":7.75,"close":9.8},"depth":{"buy":[{"quantity":7000,"price":9.5,"orders":3},{"quantity":4000,"price":9.45,"orders":4},{"quantity":1000,"price":9.4,"orders":1},{"quantity":3000,"price":9.35,"orders":2},{"quantity":4000,"price":9.3,"orders":2}],"sell":[{"quantity":1000,"price":9.75,"orders":1},{"quantity":1000,"price":9.8,"orders":1},{"quantity":3000,"price":9.85,"orders":2},{"quantity":1000,"price":10.1,"orders":1},{"quantity":3000,"price":10.15,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":9.8,"volume":2046000,"average_price":10.37,"oi":1143000.0,"net_change":-3.75,"total_buy_quantity":250000.0,"total_sell_quantity":305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1744883997779","oi_day_high":1330000.0,"oi_day_low":1143000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":76.0,"high":77.0,"low":68.8,"close":69.6},"depth":{"buy":[{"quantity":1150,"price":70.0,"orders":1},{"quantity":1150,"price":69.6,"orders":1},{"quantity":4600,"price":68.4,"orders":1},{"quantity":11500,"price":68.3,"orders":1},{"quantity":5750,"price":67.0,"orders":1}],"sell":[{"quantity":1150,"price":71.05,"orders":1},{"quantity":1150,"price":71.1,"orders":1},{"quantity":46000,"price":76.35,"orders":1},{"quantity":11500,"price":76.4,"orders":1},{"quantity":11500,"price":78.1,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":69.6,"volume":13800,"average_price":72.5,"oi":1376550.0,"net_change":-1.4,"total_buy_quantity":105800.0,"total_sell_quantity":92000.0,"lower_circuit_limit":43.3,"upper_circuit_limit":98.1,"last_trade_time":"1744883595927","oi_day_high":1385750.0,"oi_day_low":1376550.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":97.0,"high":100.3,"low":92.0,"close":95.5},"depth":{"buy":[{"quantity":1000,"price":94.05,"orders":2},{"quantity":500,"price":93.55,"orders":1},{"quantity":3000,"price":81.35,"orders":1},{"quantity":20000,"price":71.7,"orders":1},{"quantity":4500,"price":66.75,"orders":1}],"sell":[{"quantity":1000,"price":94.95,"orders":2},{"quantity":500,"price":96.1,"orders":1},{"quantity":500,"price":96.15,"orders":1},{"quantity":1500,"price":108.55,"orders":1},{"quantity":3000,"price":110.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":95.5,"volume":30000,"average_price":94.55,"oi":130000.0,"net_change":-6.95,"total_buy_quantity":33500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":41.0,"upper_circuit_limit":169.4,"last_trade_time":"1744883714011","oi_day_high":134500.0,"oi_day_low":130000.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":293.4,"high":401.7,"low":293.4,"close":370.0},"depth":{"buy":[{"quantity":175,"price":364.1,"orders":1},{"quantity":175,"price":364.05,"orders":1},{"quantity":175,"price":363.45,"orders":1},{"quantity":175,"price":357.65,"orders":1},{"quantity":175,"price":357.6,"orders":1}],"sell":[{"quantity":350,"price":373.95,"orders":2},{"quantity":175,"price":374.0,"orders":1},{"quantity":175,"price":374.35,"orders":1},{"quantity":350,"price":374.4,"orders":1},{"quantity":350,"price":376.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":370.0,"volume":7875,"average_price":338.56,"oi":121800.0,"net_change":55.05,"total_buy_quantity":18375.0,"total_sell_quantity":16100.0,"lower_circuit_limit":57.6,"upper_circuit_limit":572.3,"last_trade_time":"1744883946511","oi_day_high":124600.0,"oi_day_low":121800.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":5.45,"high":6.95,"low":3.2,"close":3.2},"depth":{"buy":[{"quantity":250,"price":3.15,"orders":2},{"quantity":125,"price":3.1,"orders":1},{"quantity":125,"price":3.05,"orders":1},{"quantity":125,"price":3.0,"orders":1},{"quantity":125,"price":2.9,"orders":1}],"sell":[{"quantity":250,"price":3.7,"orders":2},{"quantity":250,"price":3.75,"orders":2},{"quantity":250,"price":3.8,"orders":2},{"quantity":250,"price":3.85,"orders":2},{"quantity":250,"price":3.9,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":3.2,"volume":34000,"average_price":4.67,"oi":150125.0,"net_change":-3.4,"total_buy_quantity":150500.0,"total_sell_quantity":10750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1744883974585","oi_day_high":161125.0,"oi_day_low":150125.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":49.05,"high":96.55,"low":23.25,"close":35.25},"depth":{"buy":[{"quantity":150,"price":33.8,"orders":1},{"quantity":150,"price":33.75,"orders":1},{"quantity":150,"price":32.0,"orders":1},{"quantity":150,"price":23.05,"orders":1},{"quantity":150,"price":23.0,"orders":1}],"sell":[{"quantity":150,"price":35.65,"orders":1},{"quantity":150,"price":35.7,"orders":1},{"quantity":150,"price":36.7,"orders":1},{"quantity":150,"price":37.0,"orders":1},{"quantity":150,"price":38.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":35.25,"volume":487950,"average_price":55.6,"oi":58350.0,"net_change":-34.5,"total_buy_quantity":32550.0,"total_sell_quantity":15450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.85,"last_trade_time":"1744883971000","oi_day_high":58350.0,"oi_day_low":28800.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":29.95,"high":39.0,"low":21.05,"close":23.05},"depth":{"buy":[{"quantity":450,"price":22.3,"orders":1},{"quantity":450,"price":22.15,"orders":1},{"quantity":1350,"price":21.7,"orders":1},{"quantity":900,"price":21.65,"orders":1},{"quantity":1350,"price":21.55,"orders":1}],"sell":[{"quantity":450,"price":23.3,"orders":1},{"quantity":450,"price":23.35,"orders":1},{"quantity":1350,"price":23.95,"orders":1},{"quantity":450,"price":24.0,"orders":1},{"quantity":1350,"price":24.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":23.05,"volume":508500,"average_price":28.89,"oi":168750.0,"net_change":-6.95,"total_buy_quantity":175950.0,"total_sell_quantity":103050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.6,"last_trade_time":"1744883974128","oi_day_high":225000.0,"oi_day_low":167850.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":2.25,"high":2.25,"low":0.5,"close":0.85},"depth":{"buy":[{"quantity":2800,"price":0.7,"orders":3},{"quantity":3500,"price":0.65,"orders":5},{"quantity":2100,"price":0.6,"orders":4},{"quantity":1750,"price":0.55,"orders":3},{"quantity":2800,"price":0.5,"orders":4}],"sell":[{"quantity":6650,"price":0.8,"orders":4},{"quantity":4200,"price":0.85,"orders":8},{"quantity":2800,"price":0.9,"orders":5},{"quantity":2800,"price":0.95,"orders":4},{"quantity":3500,"price":1.0,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":0.85,"volume":149450,"average_price":0.89,"oi":263550.0,"net_change":-1.4,"total_buy_quantity":306950.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1744883991126","oi_day_high":264600.0,"oi_day_low":246750.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":37.45,"high":39.2,"low":24.5,"close":27.1},"depth":{"buy":[{"quantity":1550,"price":26.9,"orders":2},{"quantity":775,"price":26.65,"orders":1},{"quantity":775,"price":26.6,"orders":1},{"quantity":1550,"price":26.45,"orders":1},{"quantity":775,"price":26.05,"orders":1}],"sell":[{"quantity":1550,"price":27.9,"orders":2},{"quantity":1550,"price":27.95,"orders":1},{"quantity":3100,"price":28.5,"orders":1},{"quantity":1550,"price":28.75,"orders":1},{"quantity":775,"price":29.2,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":27.1,"volume":5425,"average_price":30.92,"oi":70525.0,"net_change":-4.3,"total_buy_quantity":112375.0,"total_sell_quantity":102300.0,"lower_circuit_limit":7.8,"upper_circuit_limit":55.0,"last_trade_time":"1744883911604","oi_day_high":70525.0,"oi_day_low":68975.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":10.4,"high":10.4,"low":5.4,"close":6.35},"depth":{"buy":[{"quantity":525,"price":6.95,"orders":1},{"quantity":525,"price":6.9,"orders":1},{"quantity":525,"price":6.55,"orders":1},{"quantity":1575,"price":6.5,"orders":1},{"quantity":1575,"price":6.3,"orders":1}],"sell":[{"quantity":525,"price":7.8,"orders":1},{"quantity":525,"price":7.85,"orders":1},{"quantity":3675,"price":8.0,"orders":2},{"quantity":2100,"price":8.1,"orders":1},{"quantity":1575,"price":8.15,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":6.35,"volume":742350,"average_price":7.06,"oi":281925.0,"net_change":-4.05,"total_buy_quantity":287700.0,"total_sell_quantity":137550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1744883989372","oi_day_high":401100.0,"oi_day_low":281925.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":1.2,"high":1.6,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":9450,"price":1.1,"orders":7},{"quantity":5400,"price":1.05,"orders":6},{"quantity":6750,"price":1.0,"orders":5},{"quantity":2025,"price":0.95,"orders":2},{"quantity":2025,"price":0.9,"orders":2}],"sell":[{"quantity":4050,"price":1.2,"orders":6},{"quantity":6075,"price":1.25,"orders":5},{"quantity":3375,"price":1.3,"orders":5},{"quantity":8775,"price":1.35,"orders":4},{"quantity":2025,"price":1.4,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":1.15,"volume":299025,"average_price":1.23,"oi":907200.0,"net_change":-1.3,"total_buy_quantity":302400.0,"total_sell_quantity":148500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744883995170","oi_day_high":941625.0,"oi_day_low":901800.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":3.25,"high":4.05,"low":3.2,"close":3.35},"depth":{"buy":[{"quantity":54000,"price":3.35,"orders":3},{"quantity":13500,"price":3.3,"orders":1},{"quantity":13500,"price":3.25,"orders":1},{"quantity":67500,"price":3.2,"orders":2},{"quantity":67500,"price":3.15,"orders":2}],"sell":[{"quantity":27000,"price":3.45,"orders":2},{"quantity":13500,"price":3.5,"orders":1},{"quantity":27000,"price":3.55,"orders":2},{"quantity":13500,"price":3.6,"orders":1},{"quantity":67500,"price":3.65,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":3.35,"volume":324000,"average_price":3.52,"oi":1701000.0,"net_change":-0.1,"total_buy_quantity":1282500.0,"total_sell_quantity":1552500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1744883621609","oi_day_high":1795500.0,"oi_day_low":1701000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":13.6,"high":21.0,"low":11.65,"close":15.6},"depth":{"buy":[{"quantity":625,"price":15.6,"orders":1},{"quantity":625,"price":15.55,"orders":1},{"quantity":625,"price":15.5,"orders":1},{"quantity":625,"price":15.45,"orders":1},{"quantity":625,"price":15.4,"orders":1}],"sell":[{"quantity":625,"price":15.75,"orders":1},{"quantity":625,"price":15.8,"orders":1},{"quantity":625,"price":15.85,"orders":1},{"quantity":625,"price":15.9,"orders":1},{"quantity":625,"price":15.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":15.6,"volume":1989375,"average_price":16.46,"oi":378125.0,"net_change":3.25,"total_buy_quantity":353750.0,"total_sell_quantity":101875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1744883999107","oi_day_high":708750.0,"oi_day_low":378125.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":165.3,"high":307.0,"low":154.0,"close":288.25},"depth":{"buy":[{"quantity":150,"price":281.5,"orders":1},{"quantity":150,"price":281.45,"orders":1},{"quantity":150,"price":281.35,"orders":1},{"quantity":300,"price":279.05,"orders":1},{"quantity":150,"price":279.0,"orders":1}],"sell":[{"quantity":150,"price":288.9,"orders":1},{"quantity":150,"price":288.95,"orders":1},{"quantity":300,"price":294.25,"orders":1},{"quantity":150,"price":294.3,"orders":1},{"quantity":450,"price":313.15,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":288.25,"volume":7050,"average_price":242.93,"oi":38700.0,"net_change":119.45,"total_buy_quantity":14100.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":617.3,"last_trade_time":"1744883937706","oi_day_high":42150.0,"oi_day_low":38700.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":14.05,"high":43.5,"low":10.45,"close":40.35},"depth":{"buy":[{"quantity":500,"price":40.4,"orders":1},{"quantity":500,"price":40.35,"orders":1},{"quantity":500,"price":40.2,"orders":1},{"quantity":500,"price":40.15,"orders":1},{"quantity":500,"price":40.05,"orders":1}],"sell":[{"quantity":500,"price":41.0,"orders":1},{"quantity":500,"price":41.85,"orders":1},{"quantity":7000,"price":41.9,"orders":1},{"quantity":500,"price":41.95,"orders":1},{"quantity":500,"price":42.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":40.35,"volume":4417500,"average_price":26.68,"oi":909000.0,"net_change":24.4,"total_buy_quantity":229000.0,"total_sell_quantity":126500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.3,"last_trade_time":"1744883984999","oi_day_high":1561500.0,"oi_day_low":909000.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.3,"high":0.35,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":21250,"price":0.15,"orders":5},{"quantity":32500,"price":0.1,"orders":3},{"quantity":293750,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":27500,"price":0.25,"orders":6},{"quantity":11250,"price":0.3,"orders":2},{"quantity":11250,"price":0.35,"orders":4},{"quantity":5000,"price":0.4,"orders":4},{"quantity":3750,"price":0.45,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.2,"volume":95000,"average_price":0.21,"oi":425000.0,"net_change":-0.25,"total_buy_quantity":347500.0,"total_sell_quantity":173750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744883406739","oi_day_high":453750.0,"oi_day_low":420000.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":19.4,"high":19.4,"low":16.65,"close":17.35},"depth":{"buy":[{"quantity":4000,"price":17.3,"orders":2},{"quantity":2000,"price":17.2,"orders":1},{"quantity":2000,"price":17.15,"orders":1},{"quantity":2000,"price":17.1,"orders":1},{"quantity":2000,"price":17.05,"orders":1}],"sell":[{"quantity":6000,"price":17.5,"orders":3},{"quantity":2000,"price":17.65,"orders":1},{"quantity":2000,"price":17.7,"orders":1},{"quantity":2000,"price":17.75,"orders":1},{"quantity":8000,"price":17.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":17.35,"volume":42000,"average_price":17.44,"oi":152000.0,"net_change":-1.55,"total_buy_quantity":226000.0,"total_sell_quantity":256000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1744883984065","oi_day_high":152000.0,"oi_day_low":144000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":4.6,"high":7.9,"low":3.55,"close":3.9},"depth":{"buy":[{"quantity":150,"price":3.9,"orders":1},{"quantity":450,"price":3.85,"orders":3},{"quantity":450,"price":3.8,"orders":3},{"quantity":1500,"price":3.75,"orders":5},{"quantity":450,"price":3.7,"orders":3}],"sell":[{"quantity":450,"price":4.1,"orders":3},{"quantity":450,"price":4.15,"orders":3},{"quantity":450,"price":4.2,"orders":3},{"quantity":300,"price":4.25,"orders":2},{"quantity":300,"price":4.3,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":3.9,"volume":35400,"average_price":5.32,"oi":28500.0,"net_change":-5.2,"total_buy_quantity":78750.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1744883943925","oi_day_high":37200.0,"oi_day_low":28500.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":2.95,"high":3.7,"low":1.8,"close":1.85},"depth":{"buy":[{"quantity":3000,"price":1.85,"orders":2},{"quantity":7500,"price":1.8,"orders":4},{"quantity":9000,"price":1.75,"orders":5},{"quantity":1500,"price":1.7,"orders":1},{"quantity":3000,"price":1.65,"orders":2}],"sell":[{"quantity":7500,"price":1.95,"orders":5},{"quantity":12000,"price":2.0,"orders":7},{"quantity":9000,"price":2.05,"orders":5},{"quantity":12000,"price":2.1,"orders":4},{"quantity":7500,"price":2.15,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":1.85,"volume":609000,"average_price":2.48,"oi":780000.0,"net_change":-1.55,"total_buy_quantity":241500.0,"total_sell_quantity":394500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1744883837525","oi_day_high":805500.0,"oi_day_low":744000.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":55.0,"high":117.2,"low":36.3,"close":45.4},"depth":{"buy":[{"quantity":150,"price":44.1,"orders":1},{"quantity":150,"price":44.05,"orders":1},{"quantity":150,"price":44.0,"orders":1},{"quantity":150,"price":30.1,"orders":1},{"quantity":150,"price":30.05,"orders":1}],"sell":[{"quantity":150,"price":45.95,"orders":1},{"quantity":1050,"price":46.0,"orders":3},{"quantity":150,"price":48.7,"orders":1},{"quantity":300,"price":50.0,"orders":2},{"quantity":150,"price":56.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":45.4,"volume":300150,"average_price":61.22,"oi":117450.0,"net_change":-1.05,"total_buy_quantity":37500.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.8,"last_trade_time":"1744883989119","oi_day_high":118650.0,"oi_day_low":97950.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":0.6,"high":0.8,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":3750,"price":0.4,"orders":1},{"quantity":30000,"price":0.35,"orders":4},{"quantity":30000,"price":0.3,"orders":4},{"quantity":15000,"price":0.25,"orders":4},{"quantity":11250,"price":0.2,"orders":3}],"sell":[{"quantity":15000,"price":0.5,"orders":2},{"quantity":15000,"price":0.55,"orders":2},{"quantity":11250,"price":0.6,"orders":1},{"quantity":11250,"price":0.65,"orders":1},{"quantity":11250,"price":0.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":0.45,"volume":783750,"average_price":0.52,"oi":558750.0,"net_change":-0.35,"total_buy_quantity":303750.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1744883111185","oi_day_high":641250.0,"oi_day_low":558750.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":33.5,"high":33.5,"low":23.1,"close":23.1},"depth":{"buy":[{"quantity":1000,"price":25.5,"orders":1},{"quantity":1000,"price":24.0,"orders":1},{"quantity":7000,"price":23.95,"orders":2},{"quantity":5000,"price":23.8,"orders":1},{"quantity":11000,"price":23.2,"orders":1}],"sell":[{"quantity":1000,"price":26.65,"orders":1},{"quantity":1000,"price":26.75,"orders":1},{"quantity":2000,"price":26.95,"orders":1},{"quantity":2000,"price":27.95,"orders":1},{"quantity":2000,"price":28.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":23.1,"volume":12000,"average_price":25.14,"oi":170000.0,"net_change":-6.8,"total_buy_quantity":98000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":2.6,"upper_circuit_limit":57.2,"last_trade_time":"1744881529269","oi_day_high":178000.0,"oi_day_low":170000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":6.25,"high":7.35,"low":3.55,"close":3.6},"depth":{"buy":[{"quantity":3000,"price":3.4,"orders":3},{"quantity":2000,"price":3.35,"orders":2},{"quantity":2000,"price":3.3,"orders":2},{"quantity":1000,"price":3.25,"orders":1},{"quantity":1000,"price":3.2,"orders":1}],"sell":[{"quantity":4000,"price":3.55,"orders":4},{"quantity":2000,"price":3.6,"orders":2},{"quantity":3000,"price":3.65,"orders":3},{"quantity":3000,"price":3.7,"orders":3},{"quantity":3000,"price":3.75,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":3.6,"volume":532000,"average_price":5.45,"oi":386000.0,"net_change":-2.65,"total_buy_quantity":235000.0,"total_sell_quantity":235000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1744883957205","oi_day_high":429000.0,"oi_day_low":381000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":18.4,"high":27.6,"low":12.65,"close":21.0},"depth":{"buy":[{"quantity":75,"price":20.85,"orders":1},{"quantity":75,"price":20.75,"orders":1},{"quantity":75,"price":20.25,"orders":1},{"quantity":150,"price":20.2,"orders":1},{"quantity":375,"price":20.15,"orders":1}],"sell":[{"quantity":1050,"price":21.0,"orders":1},{"quantity":150,"price":21.4,"orders":1},{"quantity":2850,"price":21.45,"orders":1},{"quantity":3000,"price":21.5,"orders":1},{"quantity":150,"price":22.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":21.0,"volume":102000,"average_price":19.3,"oi":61275.0,"net_change":-11.3,"total_buy_quantity":51675.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.5,"last_trade_time":"1744883965866","oi_day_high":69075.0,"oi_day_low":57675.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":12.6,"high":15.25,"low":8.35,"close":10.9},"depth":{"buy":[{"quantity":1355,"price":10.55,"orders":1},{"quantity":1355,"price":10.5,"orders":1},{"quantity":1355,"price":10.35,"orders":1},{"quantity":1355,"price":10.3,"orders":1},{"quantity":2710,"price":10.25,"orders":2}],"sell":[{"quantity":1355,"price":10.85,"orders":1},{"quantity":1355,"price":10.9,"orders":1},{"quantity":1355,"price":11.6,"orders":1},{"quantity":1355,"price":11.65,"orders":1},{"quantity":6775,"price":11.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":10.9,"volume":936305,"average_price":11.13,"oi":559615.0,"net_change":-1.4,"total_buy_quantity":191055.0,"total_sell_quantity":163955.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1744883989539","oi_day_high":578585.0,"oi_day_low":505415.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":3.95,"high":5.5,"low":3.0,"close":4.7},"depth":{"buy":[{"quantity":825,"price":4.6,"orders":1},{"quantity":1650,"price":4.55,"orders":2},{"quantity":3300,"price":4.5,"orders":4},{"quantity":4125,"price":4.45,"orders":4},{"quantity":1650,"price":4.4,"orders":2}],"sell":[{"quantity":5775,"price":4.7,"orders":3},{"quantity":2475,"price":4.75,"orders":3},{"quantity":3300,"price":4.8,"orders":4},{"quantity":2475,"price":4.85,"orders":3},{"quantity":1650,"price":4.9,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":4.7,"volume":1403325,"average_price":4.5,"oi":1197900.0,"net_change":1.2,"total_buy_quantity":356400.0,"total_sell_quantity":290400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1744883992747","oi_day_high":1363725.0,"oi_day_low":1197900.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":52.55,"high":52.55,"low":46.5,"close":46.5},"depth":{"buy":[{"quantity":700,"price":42.1,"orders":1},{"quantity":1400,"price":42.05,"orders":1},{"quantity":700,"price":41.1,"orders":1},{"quantity":1400,"price":41.05,"orders":1},{"quantity":7000,"price":40.75,"orders":1}],"sell":[{"quantity":700,"price":44.6,"orders":1},{"quantity":2100,"price":44.65,"orders":1},{"quantity":1400,"price":44.7,"orders":2},{"quantity":3500,"price":52.25,"orders":1},{"quantity":2800,"price":52.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":46.5,"volume":2800,"average_price":50.28,"oi":21000.0,"net_change":-14.45,"total_buy_quantity":63000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":9.4,"upper_circuit_limit":65.0,"last_trade_time":"1744872353057","oi_day_high":21000.0,"oi_day_low":20300.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":20.35,"high":22.25,"low":15.6,"close":16.05},"depth":{"buy":[{"quantity":1700,"price":15.9,"orders":1},{"quantity":1700,"price":15.85,"orders":1},{"quantity":1700,"price":15.8,"orders":1},{"quantity":1700,"price":15.5,"orders":1},{"quantity":1700,"price":15.3,"orders":1}],"sell":[{"quantity":6800,"price":16.3,"orders":3},{"quantity":1700,"price":16.4,"orders":1},{"quantity":1700,"price":16.45,"orders":1},{"quantity":3400,"price":16.65,"orders":1},{"quantity":1700,"price":16.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":16.05,"volume":1120300,"average_price":18.27,"oi":1694900.0,"net_change":-2.9,"total_buy_quantity":329800.0,"total_sell_quantity":338300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.55,"last_trade_time":"1744883968995","oi_day_high":1766300.0,"oi_day_low":1645600.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":9.95,"high":10.8,"low":6.65,"close":7.7},"depth":{"buy":[{"quantity":2850,"price":7.65,"orders":1},{"quantity":5700,"price":7.6,"orders":2},{"quantity":5700,"price":7.55,"orders":2},{"quantity":5700,"price":7.5,"orders":2},{"quantity":5700,"price":7.45,"orders":2}],"sell":[{"quantity":5700,"price":7.75,"orders":2},{"quantity":5700,"price":7.8,"orders":2},{"quantity":5700,"price":7.85,"orders":2},{"quantity":14250,"price":7.9,"orders":2},{"quantity":8550,"price":7.95,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":7.7,"volume":2565000,"average_price":8.09,"oi":2402550.0,"net_change":-1.8,"total_buy_quantity":310650.0,"total_sell_quantity":324900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1744883971851","oi_day_high":2607750.0,"oi_day_low":2402550.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":11.9,"high":30.9,"low":9.35,"close":25.35},"depth":{"buy":[{"quantity":750,"price":25.55,"orders":1},{"quantity":3000,"price":25.5,"orders":2},{"quantity":750,"price":25.25,"orders":1},{"quantity":750,"price":25.1,"orders":1},{"quantity":2250,"price":25.05,"orders":2}],"sell":[{"quantity":750,"price":25.8,"orders":1},{"quantity":1500,"price":25.95,"orders":1},{"quantity":750,"price":26.4,"orders":1},{"quantity":1500,"price":26.45,"orders":1},{"quantity":750,"price":26.75,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":25.35,"volume":20931750,"average_price":16.41,"oi":2172000.0,"net_change":13.8,"total_buy_quantity":286500.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.3,"last_trade_time":"1744883992168","oi_day_high":6089250.0,"oi_day_low":2172000.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":95.0,"high":95.0,"low":49.4,"close":63.7},"depth":{"buy":[{"quantity":100,"price":62.15,"orders":1},{"quantity":200,"price":58.5,"orders":1},{"quantity":3000,"price":58.45,"orders":1},{"quantity":200,"price":56.55,"orders":1},{"quantity":200,"price":53.2,"orders":1}],"sell":[{"quantity":100,"price":66.35,"orders":1},{"quantity":300,"price":66.6,"orders":2},{"quantity":100,"price":66.65,"orders":1},{"quantity":200,"price":69.6,"orders":1},{"quantity":1000,"price":69.65,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":63.7,"volume":26700,"average_price":67.57,"oi":10900.0,"net_change":-18.1,"total_buy_quantity":22100.0,"total_sell_quantity":15800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.6,"last_trade_time":"1744883951405","oi_day_high":11400.0,"oi_day_low":9100.0},"NSE_FO:ETERNAL25APR205CE":{"ohlc":{"open":17.25,"high":30.25,"low":16.3,"close":27.15},"depth":{"buy":[{"quantity":6000,"price":27.1,"orders":3},{"quantity":2000,"price":27.05,"orders":1},{"quantity":2000,"price":26.75,"orders":1},{"quantity":6000,"price":26.7,"orders":1},{"quantity":2000,"price":24.95,"orders":1}],"sell":[{"quantity":2000,"price":27.6,"orders":1},{"quantity":2000,"price":27.65,"orders":1},{"quantity":2000,"price":27.9,"orders":1},{"quantity":2000,"price":27.95,"orders":1},{"quantity":2000,"price":28.1,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140593","symbol":"ETERNAL25APR205CE","last_price":27.15,"volume":536000,"average_price":23.02,"oi":1448000.0,"net_change":9.5,"total_buy_quantity":200000.0,"total_sell_quantity":220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.55,"last_trade_time":"1744883988391","oi_day_high":1648000.0,"oi_day_low":1444000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":1.25,"high":7.85,"low":0.65,"close":2.55},"depth":{"buy":[{"quantity":16250,"price":2.5,"orders":3},{"quantity":1875,"price":2.45,"orders":2},{"quantity":1875,"price":2.4,"orders":3},{"quantity":4375,"price":2.35,"orders":3},{"quantity":8125,"price":2.3,"orders":5}],"sell":[{"quantity":1250,"price":2.55,"orders":2},{"quantity":625,"price":2.6,"orders":1},{"quantity":1875,"price":2.65,"orders":3},{"quantity":5000,"price":2.7,"orders":4},{"quantity":1250,"price":2.75,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":2.55,"volume":2465625,"average_price":3.98,"oi":706250.0,"net_change":1.15,"total_buy_quantity":322500.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1744883995056","oi_day_high":720625.0,"oi_day_low":541875.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":17.1,"high":17.1,"low":7.0,"close":9.2},"depth":{"buy":[{"quantity":350,"price":9.35,"orders":1},{"quantity":350,"price":9.2,"orders":1},{"quantity":350,"price":9.15,"orders":1},{"quantity":350,"price":9.0,"orders":1},{"quantity":350,"price":8.95,"orders":1}],"sell":[{"quantity":350,"price":13.45,"orders":1},{"quantity":7000,"price":13.5,"orders":1},{"quantity":17500,"price":23.15,"orders":1},{"quantity":17500,"price":23.2,"orders":1},{"quantity":1400,"price":23.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":9.2,"volume":30450,"average_price":10.77,"oi":27650.0,"net_change":-8.3,"total_buy_quantity":116200.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.95,"last_trade_time":"1744883997121","oi_day_high":28700.0,"oi_day_low":23100.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":40.15,"high":40.15,"low":39.1,"close":39.1},"depth":{"buy":[{"quantity":12000,"price":34.85,"orders":1},{"quantity":30000,"price":34.5,"orders":1},{"quantity":15000,"price":34.1,"orders":1},{"quantity":30000,"price":33.3,"orders":1},{"quantity":90000,"price":32.45,"orders":1}],"sell":[{"quantity":21000,"price":38.35,"orders":2},{"quantity":90000,"price":38.75,"orders":1},{"quantity":12000,"price":38.8,"orders":1},{"quantity":15000,"price":40.0,"orders":1},{"quantity":30000,"price":41.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":39.1,"volume":9000,"average_price":39.8,"oi":204000.0,"net_change":3.65,"total_buy_quantity":213000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":4.65,"upper_circuit_limit":55.0,"last_trade_time":"1744872388394","oi_day_high":210000.0,"oi_day_low":204000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":34.2,"high":45.3,"low":33.65,"close":41.0},"depth":{"buy":[{"quantity":1100,"price":40.05,"orders":1},{"quantity":1100,"price":40.0,"orders":1},{"quantity":2200,"price":39.9,"orders":2},{"quantity":3300,"price":39.8,"orders":2},{"quantity":1100,"price":39.55,"orders":1}],"sell":[{"quantity":1100,"price":41.2,"orders":1},{"quantity":1100,"price":41.25,"orders":1},{"quantity":1100,"price":41.6,"orders":1},{"quantity":2200,"price":41.65,"orders":1},{"quantity":2200,"price":41.7,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":41.0,"volume":113300,"average_price":40.16,"oi":1304600.0,"net_change":2.75,"total_buy_quantity":106700.0,"total_sell_quantity":110000.0,"lower_circuit_limit":8.9,"upper_circuit_limit":67.6,"last_trade_time":"1744883994549","oi_day_high":1353000.0,"oi_day_low":1304600.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":166.15,"high":166.15,"low":142.95,"close":156.7},"depth":{"buy":[{"quantity":125,"price":150.55,"orders":1},{"quantity":125,"price":150.2,"orders":1},{"quantity":125,"price":150.0,"orders":1},{"quantity":125,"price":147.05,"orders":1},{"quantity":125,"price":145.15,"orders":1}],"sell":[{"quantity":125,"price":159.8,"orders":1},{"quantity":375,"price":159.95,"orders":2},{"quantity":125,"price":160.3,"orders":1},{"quantity":125,"price":162.65,"orders":1},{"quantity":125,"price":162.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":156.7,"volume":12125,"average_price":153.0,"oi":47250.0,"net_change":-6.65,"total_buy_quantity":15125.0,"total_sell_quantity":13875.0,"lower_circuit_limit":10.05,"upper_circuit_limit":316.65,"last_trade_time":"1744883970014","oi_day_high":50125.0,"oi_day_low":47125.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.3,"high":0.4,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":17920000,"price":0.35,"orders":34},{"quantity":13400000,"price":0.3,"orders":37},{"quantity":27480000,"price":0.25,"orders":40},{"quantity":18360000,"price":0.2,"orders":30},{"quantity":17080000,"price":0.15,"orders":24}],"sell":[{"quantity":6680000,"price":0.4,"orders":26},{"quantity":8120000,"price":0.45,"orders":32},{"quantity":5120000,"price":0.5,"orders":19},{"quantity":2600000,"price":0.55,"orders":15},{"quantity":2120000,"price":0.6,"orders":16}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.35,"volume":126120000,"average_price":0.35,"oi":1.2684E8,"net_change":-0.05,"total_buy_quantity":1.268E8,"total_sell_quantity":3.712E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1744883998971","oi_day_high":1.364E8,"oi_day_low":1.2664E8},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":154.0,"high":216.45,"low":104.9,"close":178.2},"depth":{"buy":[{"quantity":150,"price":170.35,"orders":1},{"quantity":150,"price":170.3,"orders":1},{"quantity":150,"price":170.1,"orders":1},{"quantity":150,"price":170.0,"orders":1},{"quantity":150,"price":161.45,"orders":1}],"sell":[{"quantity":300,"price":185.8,"orders":2},{"quantity":150,"price":185.85,"orders":1},{"quantity":150,"price":189.7,"orders":1},{"quantity":450,"price":197.95,"orders":1},{"quantity":150,"price":198.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":178.2,"volume":103800,"average_price":138.27,"oi":21000.0,"net_change":30.95,"total_buy_quantity":19200.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":309.15,"last_trade_time":"1744883898501","oi_day_high":22800.0,"oi_day_low":18150.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":45.0,"high":50.6,"low":44.35,"close":44.35},"depth":{"buy":[{"quantity":1450,"price":43.2,"orders":1},{"quantity":1450,"price":43.0,"orders":1},{"quantity":7250,"price":40.25,"orders":1},{"quantity":72500,"price":39.7,"orders":1},{"quantity":5800,"price":39.15,"orders":1}],"sell":[{"quantity":4350,"price":46.1,"orders":1},{"quantity":7250,"price":46.15,"orders":1},{"quantity":1450,"price":46.2,"orders":1},{"quantity":5800,"price":46.5,"orders":1},{"quantity":14500,"price":46.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":44.35,"volume":68150,"average_price":45.16,"oi":184150.0,"net_change":0.85,"total_buy_quantity":117450.0,"total_sell_quantity":133400.0,"lower_circuit_limit":15.75,"upper_circuit_limit":71.25,"last_trade_time":"1744874523064","oi_day_high":188500.0,"oi_day_low":184150.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":6.6,"high":6.65,"low":2.5,"close":3.05},"depth":{"buy":[{"quantity":6600,"price":2.75,"orders":3},{"quantity":4950,"price":2.7,"orders":4},{"quantity":2200,"price":2.65,"orders":3},{"quantity":3300,"price":2.6,"orders":4},{"quantity":3300,"price":2.55,"orders":4}],"sell":[{"quantity":1100,"price":2.9,"orders":2},{"quantity":1650,"price":2.95,"orders":3},{"quantity":1100,"price":3.0,"orders":2},{"quantity":2200,"price":3.05,"orders":3},{"quantity":2200,"price":3.1,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":3.05,"volume":6110500,"average_price":3.82,"oi":1871650.0,"net_change":-3.55,"total_buy_quantity":389400.0,"total_sell_quantity":122650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1744883999298","oi_day_high":1871650.0,"oi_day_low":1571900.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":21.1,"high":30.1,"low":19.15,"close":19.65},"depth":{"buy":[{"quantity":875,"price":19.5,"orders":1},{"quantity":875,"price":19.4,"orders":1},{"quantity":875,"price":19.35,"orders":1},{"quantity":875,"price":19.3,"orders":1},{"quantity":875,"price":18.75,"orders":1}],"sell":[{"quantity":875,"price":20.1,"orders":1},{"quantity":2625,"price":20.2,"orders":2},{"quantity":875,"price":20.25,"orders":1},{"quantity":875,"price":20.3,"orders":1},{"quantity":875,"price":20.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":19.65,"volume":746375,"average_price":24.63,"oi":600250.0,"net_change":2.25,"total_buy_quantity":122500.0,"total_sell_quantity":102375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1744883991599","oi_day_high":724500.0,"oi_day_low":600250.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":13.7,"high":28.0,"low":10.25,"close":26.95},"depth":{"buy":[{"quantity":550,"price":26.2,"orders":1},{"quantity":550,"price":26.15,"orders":1},{"quantity":550,"price":25.8,"orders":1},{"quantity":550,"price":25.3,"orders":1},{"quantity":2750,"price":25.05,"orders":2}],"sell":[{"quantity":550,"price":26.9,"orders":1},{"quantity":1650,"price":26.95,"orders":2},{"quantity":550,"price":27.1,"orders":1},{"quantity":550,"price":27.15,"orders":1},{"quantity":1650,"price":27.2,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":26.95,"volume":2523950,"average_price":20.82,"oi":465850.0,"net_change":14.25,"total_buy_quantity":222200.0,"total_sell_quantity":58300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1744883995088","oi_day_high":627000.0,"oi_day_low":465850.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":1255.0,"high":1255.0,"low":1163.3,"close":1245.0},"depth":{"buy":[{"quantity":125,"price":1225.0,"orders":1},{"quantity":125,"price":1190.0,"orders":1},{"quantity":1250,"price":1168.25,"orders":1},{"quantity":500,"price":1165.15,"orders":1},{"quantity":3750,"price":1149.9,"orders":1}],"sell":[{"quantity":125,"price":1243.35,"orders":1},{"quantity":125,"price":1243.4,"orders":1},{"quantity":250,"price":1243.45,"orders":2},{"quantity":500,"price":1260.4,"orders":1},{"quantity":625,"price":1260.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":1245.0,"volume":1250,"average_price":1216.11,"oi":44625.0,"net_change":8.65,"total_buy_quantity":9625.0,"total_sell_quantity":9125.0,"lower_circuit_limit":575.3,"upper_circuit_limit":1897.4,"last_trade_time":"1744879205783","oi_day_high":45250.0,"oi_day_low":44625.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":25.75,"high":29.65,"low":13.05,"close":18.55},"depth":{"buy":[{"quantity":300,"price":18.25,"orders":1},{"quantity":300,"price":18.2,"orders":1},{"quantity":300,"price":17.95,"orders":1},{"quantity":300,"price":17.9,"orders":1},{"quantity":300,"price":17.35,"orders":1}],"sell":[{"quantity":300,"price":18.55,"orders":1},{"quantity":300,"price":18.6,"orders":1},{"quantity":300,"price":18.65,"orders":1},{"quantity":300,"price":18.8,"orders":1},{"quantity":300,"price":18.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":18.55,"volume":448200,"average_price":20.25,"oi":122700.0,"net_change":-7.2,"total_buy_quantity":130800.0,"total_sell_quantity":53400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.95,"last_trade_time":"1744883968573","oi_day_high":158100.0,"oi_day_low":122400.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":241.6,"high":241.6,"low":241.6,"close":241.6},"depth":{"buy":[{"quantity":1750,"price":198.7,"orders":1},{"quantity":3500,"price":197.35,"orders":1},{"quantity":3500,"price":197.3,"orders":1},{"quantity":1400,"price":197.0,"orders":1},{"quantity":14000,"price":184.6,"orders":1}],"sell":[{"quantity":3850,"price":215.7,"orders":8},{"quantity":14000,"price":227.5,"orders":1},{"quantity":1750,"price":229.0,"orders":1},{"quantity":1400,"price":235.15,"orders":1},{"quantity":3500,"price":239.75,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":241.6,"volume":350,"average_price":241.6,"oi":107800.0,"net_change":0.0,"total_buy_quantity":24150.0,"total_sell_quantity":28000.0,"lower_circuit_limit":138.1,"upper_circuit_limit":342.6,"last_trade_time":"1744868952467","oi_day_high":107800.0,"oi_day_low":107800.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":13.1,"high":15.8,"low":13.1,"close":15.0},"depth":{"buy":[{"quantity":8850,"price":13.75,"orders":1},{"quantity":147500,"price":12.15,"orders":1},{"quantity":11800,"price":12.1,"orders":1},{"quantity":29500,"price":10.95,"orders":1},{"quantity":14750,"price":10.1,"orders":1}],"sell":[{"quantity":5900,"price":15.45,"orders":1},{"quantity":5900,"price":15.5,"orders":1},{"quantity":8850,"price":15.85,"orders":1},{"quantity":2950,"price":15.9,"orders":1},{"quantity":11800,"price":15.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":15.0,"volume":61950,"average_price":15.11,"oi":380550.0,"net_change":1.3,"total_buy_quantity":212400.0,"total_sell_quantity":333350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1744883856548","oi_day_high":386450.0,"oi_day_low":380550.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":221.8,"high":221.8,"low":221.8,"close":221.8},"depth":{"buy":[{"quantity":825,"price":219.15,"orders":1},{"quantity":275,"price":219.1,"orders":1},{"quantity":1100,"price":218.85,"orders":1},{"quantity":1375,"price":217.5,"orders":1},{"quantity":2750,"price":214.6,"orders":1}],"sell":[{"quantity":275,"price":233.15,"orders":1},{"quantity":275,"price":233.2,"orders":1},{"quantity":11000,"price":262.0,"orders":1},{"quantity":2750,"price":262.05,"orders":1},{"quantity":1375,"price":280.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":221.8,"volume":275,"average_price":221.8,"oi":23100.0,"net_change":-78.2,"total_buy_quantity":22550.0,"total_sell_quantity":18150.0,"lower_circuit_limit":142.6,"upper_circuit_limit":370.4,"last_trade_time":"1744864925919","oi_day_high":23100.0,"oi_day_low":23100.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":7.35,"high":8.3,"low":3.1,"close":3.5},"depth":{"buy":[{"quantity":900,"price":3.4,"orders":2},{"quantity":2700,"price":3.35,"orders":3},{"quantity":1350,"price":3.3,"orders":3},{"quantity":3150,"price":3.25,"orders":6},{"quantity":2250,"price":3.2,"orders":5}],"sell":[{"quantity":675,"price":3.55,"orders":3},{"quantity":225,"price":3.6,"orders":1},{"quantity":900,"price":3.65,"orders":2},{"quantity":900,"price":3.7,"orders":2},{"quantity":900,"price":3.75,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":3.5,"volume":177075,"average_price":4.44,"oi":121950.0,"net_change":-4.65,"total_buy_quantity":231300.0,"total_sell_quantity":63450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1744883977356","oi_day_high":130950.0,"oi_day_low":121950.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":14.0,"high":18.4,"low":3.25,"close":3.65},"depth":{"buy":[{"quantity":600,"price":3.55,"orders":2},{"quantity":4500,"price":3.45,"orders":1},{"quantity":300,"price":3.4,"orders":2},{"quantity":300,"price":3.35,"orders":2},{"quantity":900,"price":3.3,"orders":4}],"sell":[{"quantity":300,"price":3.8,"orders":2},{"quantity":150,"price":3.9,"orders":1},{"quantity":300,"price":3.95,"orders":2},{"quantity":150,"price":4.0,"orders":1},{"quantity":150,"price":4.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":3.65,"volume":129600,"average_price":6.78,"oi":16500.0,"net_change":-14.25,"total_buy_quantity":99000.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.35,"last_trade_time":"1744883855776","oi_day_high":27750.0,"oi_day_low":16050.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":24.95,"high":33.0,"low":16.8,"close":23.9},"depth":{"buy":[{"quantity":700,"price":24.2,"orders":2},{"quantity":700,"price":23.85,"orders":1},{"quantity":350,"price":23.7,"orders":1},{"quantity":1750,"price":23.15,"orders":1},{"quantity":350,"price":23.05,"orders":1}],"sell":[{"quantity":350,"price":24.45,"orders":1},{"quantity":1750,"price":25.0,"orders":1},{"quantity":700,"price":25.45,"orders":1},{"quantity":350,"price":25.5,"orders":1},{"quantity":1750,"price":25.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":23.9,"volume":555800,"average_price":24.48,"oi":86100.0,"net_change":-2.85,"total_buy_quantity":150500.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.85,"last_trade_time":"1744883987967","oi_day_high":146300.0,"oi_day_low":75600.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":0.9,"high":1.0,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":1800,"price":0.4,"orders":1},{"quantity":7200,"price":0.35,"orders":2},{"quantity":9000,"price":0.3,"orders":3},{"quantity":5400,"price":0.25,"orders":1},{"quantity":1800,"price":0.2,"orders":1}],"sell":[{"quantity":12600,"price":0.5,"orders":7},{"quantity":12600,"price":0.55,"orders":5},{"quantity":5400,"price":0.6,"orders":2},{"quantity":7200,"price":0.65,"orders":3},{"quantity":5400,"price":0.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":0.4,"volume":230400,"average_price":0.75,"oi":408600.0,"net_change":-0.7,"total_buy_quantity":142200.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1744883815465","oi_day_high":419400.0,"oi_day_low":322200.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":160.0,"high":160.0,"low":34.1,"close":39.0},"depth":{"buy":[{"quantity":200,"price":39.0,"orders":1},{"quantity":200,"price":38.95,"orders":1},{"quantity":200,"price":38.05,"orders":1},{"quantity":200,"price":38.0,"orders":1},{"quantity":200,"price":37.6,"orders":1}],"sell":[{"quantity":200,"price":39.95,"orders":1},{"quantity":800,"price":40.0,"orders":4},{"quantity":200,"price":40.85,"orders":1},{"quantity":200,"price":40.9,"orders":1},{"quantity":200,"price":41.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":39.0,"volume":3398600,"average_price":64.06,"oi":280600.0,"net_change":-64.85,"total_buy_quantity":42400.0,"total_sell_quantity":64400.0,"lower_circuit_limit":16.6,"upper_circuit_limit":191.1,"last_trade_time":"1744883993682","oi_day_high":320000.0,"oi_day_low":176200.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":35.95,"high":35.95,"low":35.95,"close":35.95},"depth":{"buy":[{"quantity":8750,"price":33.1,"orders":2},{"quantity":6250,"price":33.05,"orders":1},{"quantity":5000,"price":33.0,"orders":1},{"quantity":12500,"price":32.3,"orders":1},{"quantity":12500,"price":31.85,"orders":1}],"sell":[{"quantity":5000,"price":36.8,"orders":1},{"quantity":50000,"price":42.15,"orders":1},{"quantity":6250,"price":42.2,"orders":1},{"quantity":12500,"price":43.35,"orders":1},{"quantity":5000,"price":43.85,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":35.95,"volume":0,"average_price":0.0,"oi":161250.0,"net_change":0.0,"total_buy_quantity":111250.0,"total_sell_quantity":95000.0,"lower_circuit_limit":13.3,"upper_circuit_limit":53.3,"last_trade_time":"1744790739000","oi_day_high":173750.0,"oi_day_low":161250.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":10800,"price":0.25,"orders":3},{"quantity":38400,"price":0.2,"orders":5},{"quantity":45600,"price":0.15,"orders":6},{"quantity":183600,"price":0.1,"orders":9},{"quantity":117600,"price":0.05,"orders":7}],"sell":[{"quantity":3600,"price":0.3,"orders":2},{"quantity":7200,"price":0.35,"orders":4},{"quantity":13200,"price":0.4,"orders":5},{"quantity":3600,"price":0.45,"orders":2},{"quantity":13200,"price":0.5,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":0.25,"volume":74400,"average_price":0.38,"oi":458400.0,"net_change":-0.25,"total_buy_quantity":396000.0,"total_sell_quantity":182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1744883729799","oi_day_high":470400.0,"oi_day_low":458400.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":34.5,"high":36.85,"low":22.35,"close":30.9},"depth":{"buy":[{"quantity":450,"price":30.0,"orders":1},{"quantity":1800,"price":29.95,"orders":2},{"quantity":450,"price":29.9,"orders":1},{"quantity":1350,"price":28.3,"orders":1},{"quantity":2250,"price":28.25,"orders":1}],"sell":[{"quantity":450,"price":30.85,"orders":1},{"quantity":450,"price":30.9,"orders":1},{"quantity":450,"price":31.0,"orders":1},{"quantity":1350,"price":31.1,"orders":1},{"quantity":900,"price":31.15,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":30.9,"volume":220500,"average_price":29.01,"oi":68850.0,"net_change":-3.75,"total_buy_quantity":160650.0,"total_sell_quantity":75150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.6,"last_trade_time":"1744883954581","oi_day_high":90450.0,"oi_day_low":66150.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":0.6,"high":0.8,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":5280,"price":0.4,"orders":4},{"quantity":13200,"price":0.35,"orders":4},{"quantity":13200,"price":0.3,"orders":5},{"quantity":11880,"price":0.25,"orders":4},{"quantity":56760,"price":0.2,"orders":4}],"sell":[{"quantity":2640,"price":0.45,"orders":2},{"quantity":5280,"price":0.5,"orders":3},{"quantity":5280,"price":0.55,"orders":4},{"quantity":3960,"price":0.6,"orders":3},{"quantity":2640,"price":0.65,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":0.45,"volume":163680,"average_price":0.6,"oi":326040.0,"net_change":-0.35,"total_buy_quantity":245520.0,"total_sell_quantity":215160.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1744883813729","oi_day_high":335280.0,"oi_day_low":315480.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":601.0,"high":601.0,"low":601.0,"close":601.0},"depth":{"buy":[{"quantity":100,"price":600.0,"orders":1},{"quantity":400,"price":575.85,"orders":1},{"quantity":500,"price":573.45,"orders":1},{"quantity":1000,"price":566.5,"orders":1},{"quantity":1000,"price":562.3,"orders":1}],"sell":[{"quantity":400,"price":655.9,"orders":1},{"quantity":100,"price":655.95,"orders":1},{"quantity":100,"price":656.0,"orders":1},{"quantity":100,"price":656.05,"orders":1},{"quantity":4000,"price":704.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":601.0,"volume":100,"average_price":601.0,"oi":7200.0,"net_change":-9.9,"total_buy_quantity":8400.0,"total_sell_quantity":5200.0,"lower_circuit_limit":191.45,"upper_circuit_limit":749.45,"last_trade_time":"1744872499810","oi_day_high":7200.0,"oi_day_low":7200.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":2.35,"high":7.0,"low":1.3,"close":4.0},"depth":{"buy":[{"quantity":75,"price":2.3,"orders":1},{"quantity":75,"price":2.25,"orders":1},{"quantity":75,"price":2.1,"orders":1},{"quantity":75,"price":2.0,"orders":1},{"quantity":75,"price":1.55,"orders":1}],"sell":[{"quantity":75,"price":4.95,"orders":1},{"quantity":75,"price":5.0,"orders":1},{"quantity":3000,"price":5.9,"orders":1},{"quantity":600,"price":5.95,"orders":1},{"quantity":1500,"price":7.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":4.0,"volume":19650,"average_price":2.47,"oi":78150.0,"net_change":1.55,"total_buy_quantity":91125.0,"total_sell_quantity":11850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744883714109","oi_day_high":84975.0,"oi_day_low":78150.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":11.1,"high":12.35,"low":9.4,"close":11.05},"depth":{"buy":[{"quantity":11250,"price":10.15,"orders":1},{"quantity":15000,"price":10.1,"orders":1},{"quantity":3750,"price":9.75,"orders":1},{"quantity":26250,"price":9.4,"orders":1},{"quantity":11250,"price":8.35,"orders":1}],"sell":[{"quantity":3750,"price":10.95,"orders":1},{"quantity":15000,"price":11.4,"orders":1},{"quantity":18750,"price":11.75,"orders":1},{"quantity":11250,"price":11.8,"orders":1},{"quantity":37500,"price":11.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":11.05,"volume":71250,"average_price":11.23,"oi":352500.0,"net_change":0.45,"total_buy_quantity":311250.0,"total_sell_quantity":367500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1744875461310","oi_day_high":371250.0,"oi_day_low":348750.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":27.65,"high":74.6,"low":17.25,"close":70.8},"depth":{"buy":[{"quantity":400,"price":56.0,"orders":1},{"quantity":800,"price":55.95,"orders":2},{"quantity":400,"price":55.65,"orders":1},{"quantity":11600,"price":55.6,"orders":3},{"quantity":2800,"price":55.35,"orders":1}],"sell":[{"quantity":15200,"price":79.3,"orders":7},{"quantity":400,"price":79.35,"orders":1},{"quantity":400,"price":79.4,"orders":1},{"quantity":4000,"price":79.5,"orders":1},{"quantity":400,"price":79.85,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":70.8,"volume":2707200,"average_price":34.69,"oi":411200.0,"net_change":41.45,"total_buy_quantity":110000.0,"total_sell_quantity":47200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.95,"last_trade_time":"1744883964484","oi_day_high":691200.0,"oi_day_low":411200.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":11.05,"high":11.35,"low":6.9,"close":8.05},"depth":{"buy":[{"quantity":1700,"price":8.05,"orders":1},{"quantity":1700,"price":8.0,"orders":1},{"quantity":1700,"price":7.95,"orders":1},{"quantity":1700,"price":7.9,"orders":1},{"quantity":3400,"price":7.85,"orders":2}],"sell":[{"quantity":1700,"price":8.2,"orders":1},{"quantity":1700,"price":8.3,"orders":1},{"quantity":1700,"price":8.4,"orders":1},{"quantity":1700,"price":8.45,"orders":1},{"quantity":1700,"price":8.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":8.05,"volume":1414400,"average_price":8.91,"oi":918000.0,"net_change":-3.35,"total_buy_quantity":533800.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1744883981836","oi_day_high":1047200.0,"oi_day_low":918000.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":33.35,"high":37.1,"low":15.5,"close":20.3},"depth":{"buy":[{"quantity":325,"price":18.55,"orders":1},{"quantity":325,"price":18.5,"orders":1},{"quantity":325,"price":18.4,"orders":1},{"quantity":325,"price":18.3,"orders":1},{"quantity":325,"price":17.7,"orders":1}],"sell":[{"quantity":325,"price":20.2,"orders":1},{"quantity":650,"price":20.35,"orders":1},{"quantity":325,"price":20.4,"orders":1},{"quantity":650,"price":20.95,"orders":1},{"quantity":650,"price":21.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":20.3,"volume":155675,"average_price":24.48,"oi":71500.0,"net_change":-6.35,"total_buy_quantity":151775.0,"total_sell_quantity":69550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.4,"last_trade_time":"1744883765759","oi_day_high":75725.0,"oi_day_low":45500.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":101.2,"high":101.2,"low":61.95,"close":79.15},"depth":{"buy":[{"quantity":50,"price":78.55,"orders":1},{"quantity":400,"price":78.5,"orders":2},{"quantity":200,"price":78.0,"orders":3},{"quantity":50,"price":76.2,"orders":1},{"quantity":100,"price":76.15,"orders":1}],"sell":[{"quantity":50,"price":80.4,"orders":1},{"quantity":50,"price":80.45,"orders":1},{"quantity":100,"price":80.5,"orders":1},{"quantity":50,"price":81.45,"orders":1},{"quantity":50,"price":81.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":79.15,"volume":1221350,"average_price":81.21,"oi":194250.0,"net_change":-22.25,"total_buy_quantity":17300.0,"total_sell_quantity":29150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":337.25,"last_trade_time":"1744883994245","oi_day_high":272800.0,"oi_day_low":194250.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":5.0,"high":5.0,"low":5.0,"close":5.0},"depth":{"buy":[{"quantity":25600,"price":4.0,"orders":1},{"quantity":6400,"price":3.95,"orders":1},{"quantity":12800,"price":3.85,"orders":1},{"quantity":12800,"price":3.65,"orders":1},{"quantity":19200,"price":3.15,"orders":1}],"sell":[{"quantity":6400,"price":4.65,"orders":1},{"quantity":108800,"price":4.7,"orders":3},{"quantity":32000,"price":4.8,"orders":1},{"quantity":64000,"price":4.85,"orders":1},{"quantity":320000,"price":6.15,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":5.0,"volume":0,"average_price":0.0,"oi":249600.0,"net_change":0.0,"total_buy_quantity":499200.0,"total_sell_quantity":646400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1744795966000","oi_day_high":249600.0,"oi_day_low":243200.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":318.75,"high":390.0,"low":137.0,"close":150.0},"depth":{"buy":[{"quantity":15,"price":138.05,"orders":1},{"quantity":15,"price":138.0,"orders":1},{"quantity":15,"price":137.05,"orders":1},{"quantity":15,"price":137.0,"orders":1},{"quantity":600,"price":104.25,"orders":1}],"sell":[{"quantity":15,"price":157.95,"orders":1},{"quantity":15,"price":158.0,"orders":1},{"quantity":15,"price":159.95,"orders":1},{"quantity":15,"price":160.0,"orders":1},{"quantity":15,"price":167.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":150.0,"volume":2220,"average_price":228.76,"oi":2730.0,"net_change":-153.6,"total_buy_quantity":1155.0,"total_sell_quantity":1320.0,"lower_circuit_limit":0.05,"upper_circuit_limit":961.4,"last_trade_time":"1744883984936","oi_day_high":2730.0,"oi_day_low":2205.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":9.8,"high":12.85,"low":6.7,"close":7.7},"depth":{"buy":[{"quantity":1355,"price":7.55,"orders":1},{"quantity":8130,"price":7.5,"orders":4},{"quantity":1355,"price":7.45,"orders":1},{"quantity":1355,"price":7.4,"orders":1},{"quantity":1355,"price":7.35,"orders":1}],"sell":[{"quantity":2710,"price":7.7,"orders":2},{"quantity":4065,"price":7.75,"orders":2},{"quantity":1355,"price":7.8,"orders":1},{"quantity":1355,"price":7.85,"orders":1},{"quantity":2710,"price":7.9,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":7.7,"volume":2986420,"average_price":9.36,"oi":1739820.0,"net_change":-3.2,"total_buy_quantity":291325.0,"total_sell_quantity":436310.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1744883999110","oi_day_high":1838735.0,"oi_day_low":1712720.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":115.0,"high":171.65,"low":109.5,"close":161.55},"depth":{"buy":[{"quantity":475,"price":159.4,"orders":1},{"quantity":475,"price":159.3,"orders":1},{"quantity":475,"price":159.25,"orders":1},{"quantity":950,"price":158.7,"orders":1},{"quantity":475,"price":158.0,"orders":1}],"sell":[{"quantity":475,"price":163.1,"orders":1},{"quantity":950,"price":163.15,"orders":2},{"quantity":475,"price":163.2,"orders":1},{"quantity":475,"price":163.25,"orders":1},{"quantity":950,"price":163.3,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":161.55,"volume":66975,"average_price":149.37,"oi":608950.0,"net_change":60.65,"total_buy_quantity":35625.0,"total_sell_quantity":36575.0,"lower_circuit_limit":27.8,"upper_circuit_limit":228.35,"last_trade_time":"1744883567478","oi_day_high":655500.0,"oi_day_low":608950.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":9.4,"high":26.15,"low":8.75,"close":25.2},"depth":{"buy":[{"quantity":1525,"price":24.75,"orders":1},{"quantity":1525,"price":24.35,"orders":1},{"quantity":1525,"price":24.15,"orders":1},{"quantity":4575,"price":24.1,"orders":1},{"quantity":7625,"price":22.3,"orders":1}],"sell":[{"quantity":1525,"price":25.65,"orders":1},{"quantity":3050,"price":25.7,"orders":1},{"quantity":7625,"price":26.05,"orders":4},{"quantity":4575,"price":26.4,"orders":1},{"quantity":3050,"price":26.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":25.2,"volume":384300,"average_price":16.81,"oi":492575.0,"net_change":15.0,"total_buy_quantity":202825.0,"total_sell_quantity":93025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1744883889499","oi_day_high":585600.0,"oi_day_low":492575.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":3.0,"high":5.2,"low":3.0,"close":3.2},"depth":{"buy":[{"quantity":5000,"price":3.1,"orders":4},{"quantity":8750,"price":3.05,"orders":5},{"quantity":5000,"price":3.0,"orders":3},{"quantity":3750,"price":2.95,"orders":2},{"quantity":7500,"price":2.9,"orders":2}],"sell":[{"quantity":1250,"price":3.25,"orders":1},{"quantity":2500,"price":3.3,"orders":2},{"quantity":6250,"price":3.35,"orders":5},{"quantity":10000,"price":3.4,"orders":4},{"quantity":5000,"price":3.45,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":3.2,"volume":352500,"average_price":4.09,"oi":213750.0,"net_change":-0.9,"total_buy_quantity":612500.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1744883974458","oi_day_high":250000.0,"oi_day_low":212500.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":4.2,"high":6.25,"low":3.15,"close":5.2},"depth":{"buy":[{"quantity":4500,"price":5.25,"orders":3},{"quantity":4500,"price":5.2,"orders":3},{"quantity":4500,"price":5.15,"orders":3},{"quantity":6000,"price":5.1,"orders":4},{"quantity":12000,"price":5.05,"orders":5}],"sell":[{"quantity":9000,"price":5.35,"orders":5},{"quantity":9000,"price":5.4,"orders":6},{"quantity":4500,"price":5.45,"orders":3},{"quantity":49500,"price":5.5,"orders":5},{"quantity":1500,"price":5.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":5.2,"volume":15535500,"average_price":4.69,"oi":1.34115E7,"net_change":0.8,"total_buy_quantity":402000.0,"total_sell_quantity":603000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1744883996043","oi_day_high":1.35285E7,"oi_day_low":1.34055E7},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":2.25,"high":2.7,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":2000,"price":1.25,"orders":2},{"quantity":1000,"price":1.15,"orders":1},{"quantity":1000,"price":1.1,"orders":1},{"quantity":3000,"price":1.05,"orders":3},{"quantity":4000,"price":1.0,"orders":4}],"sell":[{"quantity":3000,"price":1.4,"orders":3},{"quantity":2000,"price":1.45,"orders":2},{"quantity":4000,"price":1.5,"orders":4},{"quantity":7000,"price":1.55,"orders":6},{"quantity":10000,"price":1.6,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":1.4,"volume":465000,"average_price":1.9,"oi":296000.0,"net_change":-1.3,"total_buy_quantity":211000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1744883938051","oi_day_high":365000.0,"oi_day_low":296000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":3.15,"high":3.7,"low":2.25,"close":3.25},"depth":{"buy":[{"quantity":12000,"price":3.2,"orders":3},{"quantity":12000,"price":3.15,"orders":3},{"quantity":16000,"price":3.1,"orders":4},{"quantity":20000,"price":3.05,"orders":4},{"quantity":32000,"price":3.0,"orders":4}],"sell":[{"quantity":12000,"price":3.3,"orders":3},{"quantity":12000,"price":3.35,"orders":3},{"quantity":40000,"price":3.4,"orders":6},{"quantity":8000,"price":3.45,"orders":2},{"quantity":8000,"price":3.5,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":3.25,"volume":5824000,"average_price":2.86,"oi":2072000.0,"net_change":0.6,"total_buy_quantity":864000.0,"total_sell_quantity":680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1744883995837","oi_day_high":2596000.0,"oi_day_low":2068000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":17.9,"high":17.95,"low":17.7,"close":17.9},"depth":{"buy":[{"quantity":5500,"price":17.85,"orders":1},{"quantity":5500,"price":17.7,"orders":1},{"quantity":22000,"price":17.65,"orders":1},{"quantity":27500,"price":17.5,"orders":1},{"quantity":55000,"price":17.25,"orders":1}],"sell":[{"quantity":5500,"price":18.2,"orders":1},{"quantity":5500,"price":18.4,"orders":1},{"quantity":5500,"price":18.45,"orders":1},{"quantity":55000,"price":19.5,"orders":1},{"quantity":27500,"price":19.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":17.9,"volume":121000,"average_price":17.87,"oi":2717000.0,"net_change":-0.1,"total_buy_quantity":407000.0,"total_sell_quantity":434500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1744882470898","oi_day_high":2827000.0,"oi_day_low":2717000.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":3.4,"high":4.4,"low":3.1,"close":3.8},"depth":{"buy":[{"quantity":40000,"price":3.8,"orders":4},{"quantity":48000,"price":3.75,"orders":5},{"quantity":32000,"price":3.7,"orders":3},{"quantity":72000,"price":3.65,"orders":4},{"quantity":24000,"price":3.6,"orders":3}],"sell":[{"quantity":40000,"price":3.9,"orders":2},{"quantity":104000,"price":3.95,"orders":5},{"quantity":96000,"price":4.0,"orders":6},{"quantity":72000,"price":4.05,"orders":4},{"quantity":64000,"price":4.1,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":3.8,"volume":4440000,"average_price":3.81,"oi":3032000.0,"net_change":0.1,"total_buy_quantity":3656000.0,"total_sell_quantity":1248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1744883977078","oi_day_high":3160000.0,"oi_day_low":3000000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":12.9,"high":15.85,"low":11.7,"close":13.1},"depth":{"buy":[{"quantity":1000,"price":13.0,"orders":1},{"quantity":5000,"price":12.85,"orders":1},{"quantity":5000,"price":11.6,"orders":1},{"quantity":21000,"price":11.55,"orders":1},{"quantity":10000,"price":10.8,"orders":1}],"sell":[{"quantity":1000,"price":15.95,"orders":1},{"quantity":1000,"price":16.0,"orders":1},{"quantity":20000,"price":16.7,"orders":1},{"quantity":1000,"price":18.5,"orders":1},{"quantity":1000,"price":19.1,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":13.1,"volume":62000,"average_price":13.71,"oi":102000.0,"net_change":-0.3,"total_buy_quantity":132000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1744883639272","oi_day_high":102000.0,"oi_day_low":81000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":7.4,"high":10.05,"low":4.5,"close":5.0},"depth":{"buy":[{"quantity":3900,"price":4.95,"orders":3},{"quantity":2600,"price":4.9,"orders":2},{"quantity":3900,"price":4.85,"orders":2},{"quantity":6500,"price":4.8,"orders":4},{"quantity":6500,"price":4.75,"orders":3}],"sell":[{"quantity":2600,"price":5.05,"orders":2},{"quantity":29900,"price":5.1,"orders":4},{"quantity":2600,"price":5.15,"orders":2},{"quantity":2600,"price":5.2,"orders":2},{"quantity":7800,"price":5.25,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":5.0,"volume":5679700,"average_price":6.55,"oi":2098200.0,"net_change":-2.45,"total_buy_quantity":429000.0,"total_sell_quantity":410800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1744883979794","oi_day_high":2497300.0,"oi_day_low":2098200.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":55.0,"high":73.35,"low":49.0,"close":65.8},"depth":{"buy":[{"quantity":350,"price":64.1,"orders":1},{"quantity":350,"price":63.7,"orders":1},{"quantity":1050,"price":62.4,"orders":1},{"quantity":1050,"price":57.25,"orders":1},{"quantity":4200,"price":53.75,"orders":1}],"sell":[{"quantity":350,"price":65.8,"orders":1},{"quantity":350,"price":65.85,"orders":1},{"quantity":700,"price":65.95,"orders":1},{"quantity":700,"price":66.95,"orders":1},{"quantity":1400,"price":67.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":65.8,"volume":88550,"average_price":62.9,"oi":161350.0,"net_change":7.25,"total_buy_quantity":55650.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.4,"last_trade_time":"1744883632256","oi_day_high":174300.0,"oi_day_low":161350.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":12.2,"high":14.05,"low":9.45,"close":13.15},"depth":{"buy":[{"quantity":1800,"price":13.0,"orders":1},{"quantity":1800,"price":12.95,"orders":1},{"quantity":1800,"price":12.85,"orders":1},{"quantity":3600,"price":12.8,"orders":2},{"quantity":3600,"price":12.75,"orders":2}],"sell":[{"quantity":3600,"price":13.25,"orders":2},{"quantity":1800,"price":13.3,"orders":1},{"quantity":1800,"price":13.35,"orders":1},{"quantity":7200,"price":13.4,"orders":2},{"quantity":1800,"price":13.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":13.15,"volume":142200,"average_price":12.23,"oi":955800.0,"net_change":1.6,"total_buy_quantity":190800.0,"total_sell_quantity":221400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1744883985013","oi_day_high":984600.0,"oi_day_low":943200.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":45.95,"high":83.55,"low":30.0,"close":60.95},"depth":{"buy":[{"quantity":400,"price":59.7,"orders":1},{"quantity":400,"price":59.65,"orders":1},{"quantity":400,"price":59.6,"orders":1},{"quantity":8000,"price":59.15,"orders":4},{"quantity":400,"price":59.0,"orders":1}],"sell":[{"quantity":2800,"price":62.5,"orders":2},{"quantity":400,"price":62.55,"orders":1},{"quantity":800,"price":62.85,"orders":1},{"quantity":400,"price":63.0,"orders":1},{"quantity":400,"price":63.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":60.95,"volume":1454400,"average_price":51.97,"oi":1385600.0,"net_change":16.65,"total_buy_quantity":321600.0,"total_sell_quantity":72400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.6,"last_trade_time":"1744883991442","oi_day_high":1514400.0,"oi_day_low":1385600.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":83.25,"high":83.25,"low":83.25,"close":83.25},"depth":{"buy":[{"quantity":5,"price":22.65,"orders":1},{"quantity":900,"price":2.15,"orders":5},{"quantity":2000,"price":0.2,"orders":10},{"quantity":200,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":83.25,"volume":0,"average_price":0.0,"oi":140.0,"net_change":0.0,"total_buy_quantity":3105.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1744789928000","oi_day_high":140.0,"oi_day_low":140.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":152.0,"high":190.0,"low":135.0,"close":149.7},"depth":{"buy":[{"quantity":125,"price":147.7,"orders":1},{"quantity":125,"price":147.65,"orders":1},{"quantity":250,"price":147.6,"orders":1},{"quantity":125,"price":147.1,"orders":1},{"quantity":250,"price":147.05,"orders":1}],"sell":[{"quantity":125,"price":149.95,"orders":1},{"quantity":625,"price":150.0,"orders":2},{"quantity":125,"price":151.45,"orders":1},{"quantity":125,"price":151.5,"orders":1},{"quantity":125,"price":153.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":149.7,"volume":127500,"average_price":163.97,"oi":91625.0,"net_change":-24.9,"total_buy_quantity":35750.0,"total_sell_quantity":22375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":434.6,"last_trade_time":"1744883986752","oi_day_high":97375.0,"oi_day_low":90250.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":11.7,"high":13.5,"low":8.35,"close":8.35},"depth":{"buy":[{"quantity":3000,"price":8.15,"orders":3},{"quantity":1000,"price":8.1,"orders":1},{"quantity":1000,"price":8.05,"orders":1},{"quantity":1000,"price":7.9,"orders":1},{"quantity":1000,"price":7.85,"orders":1}],"sell":[{"quantity":1000,"price":8.7,"orders":1},{"quantity":1000,"price":8.75,"orders":1},{"quantity":1000,"price":8.8,"orders":1},{"quantity":2000,"price":9.0,"orders":1},{"quantity":1000,"price":9.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":8.35,"volume":107000,"average_price":11.27,"oi":145000.0,"net_change":-6.25,"total_buy_quantity":169000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1744883893014","oi_day_high":183000.0,"oi_day_low":143000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":1.9,"high":2.75,"low":1.15,"close":1.35},"depth":{"buy":[{"quantity":5000,"price":1.3,"orders":3},{"quantity":5000,"price":1.25,"orders":2},{"quantity":15000,"price":1.2,"orders":7},{"quantity":36000,"price":1.15,"orders":6},{"quantity":3000,"price":1.1,"orders":3}],"sell":[{"quantity":6000,"price":1.4,"orders":5},{"quantity":5000,"price":1.45,"orders":5},{"quantity":10000,"price":1.5,"orders":5},{"quantity":3000,"price":1.55,"orders":3},{"quantity":2000,"price":1.6,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":1.35,"volume":595000,"average_price":1.77,"oi":330000.0,"net_change":-1.65,"total_buy_quantity":329000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1744883919790","oi_day_high":394000.0,"oi_day_low":329000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":59.0,"high":59.0,"low":45.5,"close":49.75},"depth":{"buy":[{"quantity":1100,"price":49.65,"orders":2},{"quantity":550,"price":49.55,"orders":1},{"quantity":1100,"price":49.5,"orders":1},{"quantity":1100,"price":49.05,"orders":1},{"quantity":3300,"price":49.0,"orders":3}],"sell":[{"quantity":1100,"price":49.85,"orders":2},{"quantity":550,"price":49.9,"orders":1},{"quantity":550,"price":50.0,"orders":1},{"quantity":550,"price":50.2,"orders":1},{"quantity":1650,"price":50.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":49.75,"volume":173800,"average_price":50.4,"oi":1554850.0,"net_change":-3.95,"total_buy_quantity":77000.0,"total_sell_quantity":78100.0,"lower_circuit_limit":19.85,"upper_circuit_limit":88.65,"last_trade_time":"1744883985005","oi_day_high":1648900.0,"oi_day_low":1554850.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":16.0,"high":35.15,"low":14.6,"close":19.3},"depth":{"buy":[{"quantity":734,"price":19.25,"orders":2},{"quantity":367,"price":19.05,"orders":1},{"quantity":1468,"price":19.0,"orders":2},{"quantity":734,"price":18.9,"orders":2},{"quantity":1101,"price":18.85,"orders":2}],"sell":[{"quantity":367,"price":19.65,"orders":1},{"quantity":367,"price":19.7,"orders":1},{"quantity":367,"price":19.9,"orders":1},{"quantity":367,"price":19.95,"orders":1},{"quantity":367,"price":20.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":19.3,"volume":551601,"average_price":21.58,"oi":180197.0,"net_change":0.85,"total_buy_quantity":108265.0,"total_sell_quantity":77437.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.9,"last_trade_time":"1744883980641","oi_day_high":204419.0,"oi_day_low":179096.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":376875,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":22500,"price":0.1,"orders":2},{"quantity":135000,"price":0.15,"orders":3},{"quantity":16875,"price":0.2,"orders":1},{"quantity":16875,"price":0.25,"orders":1},{"quantity":16875,"price":0.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.1,"volume":73125,"average_price":0.09,"oi":607500.0,"net_change":0.0,"total_buy_quantity":376875.0,"total_sell_quantity":815625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1744883327404","oi_day_high":613125.0,"oi_day_low":590625.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":19.15,"high":25.9,"low":16.0,"close":25.65},"depth":{"buy":[{"quantity":1700,"price":25.65,"orders":1},{"quantity":1700,"price":25.6,"orders":1},{"quantity":1700,"price":23.75,"orders":1},{"quantity":5100,"price":23.65,"orders":1},{"quantity":10200,"price":22.1,"orders":1}],"sell":[{"quantity":1700,"price":26.5,"orders":1},{"quantity":5100,"price":26.75,"orders":1},{"quantity":5100,"price":28.15,"orders":1},{"quantity":5100,"price":28.2,"orders":1},{"quantity":6800,"price":28.25,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":25.65,"volume":161500,"average_price":21.36,"oi":428400.0,"net_change":6.5,"total_buy_quantity":202300.0,"total_sell_quantity":151300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1744883953293","oi_day_high":455600.0,"oi_day_low":426700.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":1.3,"high":2.2,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":13275,"price":1.25,"orders":3},{"quantity":39825,"price":1.2,"orders":5},{"quantity":44250,"price":1.15,"orders":4},{"quantity":92925,"price":1.1,"orders":5},{"quantity":4425,"price":1.05,"orders":1}],"sell":[{"quantity":17700,"price":1.35,"orders":4},{"quantity":61950,"price":1.4,"orders":13},{"quantity":44250,"price":1.45,"orders":5},{"quantity":8850,"price":1.5,"orders":2},{"quantity":17700,"price":1.55,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":1.25,"volume":1964700,"average_price":1.6,"oi":2880675.0,"net_change":-0.25,"total_buy_quantity":831900.0,"total_sell_quantity":783225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1744883793674","oi_day_high":2969175.0,"oi_day_low":2880675.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":30.8,"high":30.8,"low":13.8,"close":17.45},"depth":{"buy":[{"quantity":1200,"price":17.1,"orders":1},{"quantity":100,"price":16.95,"orders":1},{"quantity":200,"price":16.9,"orders":1},{"quantity":100,"price":16.45,"orders":1},{"quantity":500,"price":16.4,"orders":1}],"sell":[{"quantity":100,"price":17.45,"orders":1},{"quantity":100,"price":18.55,"orders":1},{"quantity":500,"price":18.6,"orders":1},{"quantity":100,"price":19.4,"orders":1},{"quantity":100,"price":19.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":17.45,"volume":147000,"average_price":17.93,"oi":84200.0,"net_change":-10.55,"total_buy_quantity":61600.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.75,"last_trade_time":"1744883983974","oi_day_high":93700.0,"oi_day_low":82900.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":12.05,"high":12.05,"low":3.7,"close":4.45},"depth":{"buy":[{"quantity":3500,"price":4.35,"orders":3},{"quantity":2100,"price":4.3,"orders":2},{"quantity":4900,"price":4.25,"orders":5},{"quantity":3500,"price":4.2,"orders":4},{"quantity":3500,"price":4.15,"orders":3}],"sell":[{"quantity":700,"price":4.5,"orders":1},{"quantity":2100,"price":4.55,"orders":2},{"quantity":4200,"price":4.6,"orders":5},{"quantity":1400,"price":4.65,"orders":1},{"quantity":4200,"price":4.7,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":4.45,"volume":4208400,"average_price":6.7,"oi":1576400.0,"net_change":-10.05,"total_buy_quantity":436800.0,"total_sell_quantity":137200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1744883975782","oi_day_high":1717100.0,"oi_day_low":1576400.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":140250,"price":0.15,"orders":8},{"quantity":233750,"price":0.1,"orders":7},{"quantity":211750,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":22000,"price":0.2,"orders":4},{"quantity":30250,"price":0.25,"orders":7},{"quantity":112750,"price":0.3,"orders":7},{"quantity":8250,"price":0.35,"orders":2},{"quantity":8250,"price":0.4,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":0.15,"volume":577500,"average_price":0.24,"oi":1212750.0,"net_change":-0.25,"total_buy_quantity":585750.0,"total_sell_quantity":635250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1744883736192","oi_day_high":1314500.0,"oi_day_low":1212750.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":105.1,"high":105.1,"low":105.1,"close":105.1},"depth":{"buy":[{"quantity":300,"price":94.1,"orders":1},{"quantity":600,"price":94.05,"orders":1},{"quantity":600,"price":92.15,"orders":1},{"quantity":600,"price":92.05,"orders":1},{"quantity":900,"price":90.45,"orders":1}],"sell":[{"quantity":300,"price":98.95,"orders":1},{"quantity":2100,"price":99.0,"orders":1},{"quantity":900,"price":107.1,"orders":1},{"quantity":1500,"price":109.6,"orders":1},{"quantity":18000,"price":112.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":105.1,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":32700.0,"total_sell_quantity":30000.0,"lower_circuit_limit":21.5,"upper_circuit_limit":182.2,"last_trade_time":"1744781669000","oi_day_high":9000.0,"oi_day_low":9000.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":13.85,"high":15.5,"low":8.65,"close":10.0},"depth":{"buy":[{"quantity":1075,"price":9.75,"orders":1},{"quantity":1075,"price":9.65,"orders":1},{"quantity":1075,"price":9.55,"orders":1},{"quantity":1075,"price":9.35,"orders":1},{"quantity":1075,"price":9.1,"orders":1}],"sell":[{"quantity":2150,"price":10.45,"orders":2},{"quantity":1075,"price":10.5,"orders":1},{"quantity":1075,"price":10.55,"orders":1},{"quantity":1075,"price":10.75,"orders":1},{"quantity":1075,"price":11.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":10.0,"volume":267675,"average_price":10.13,"oi":144050.0,"net_change":-4.8,"total_buy_quantity":144050.0,"total_sell_quantity":151575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1744883996111","oi_day_high":144050.0,"oi_day_low":66650.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":4.6,"high":5.5,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":950,"price":1.5,"orders":1},{"quantity":29450,"price":1.45,"orders":2},{"quantity":4750,"price":1.25,"orders":1},{"quantity":950,"price":1.2,"orders":1},{"quantity":3800,"price":0.65,"orders":1}],"sell":[{"quantity":6650,"price":1.8,"orders":3},{"quantity":3800,"price":1.85,"orders":2},{"quantity":8550,"price":1.9,"orders":5},{"quantity":3800,"price":1.95,"orders":4},{"quantity":3800,"price":2.0,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":1.75,"volume":441750,"average_price":3.76,"oi":278350.0,"net_change":-3.6,"total_buy_quantity":117800.0,"total_sell_quantity":266000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1744883996588","oi_day_high":302100.0,"oi_day_low":261250.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":6.95,"high":7.2,"low":3.05,"close":6.3},"depth":{"buy":[{"quantity":3150,"price":6.3,"orders":3},{"quantity":8400,"price":6.25,"orders":7},{"quantity":2100,"price":6.2,"orders":2},{"quantity":2100,"price":6.15,"orders":2},{"quantity":3150,"price":6.1,"orders":2}],"sell":[{"quantity":3150,"price":6.45,"orders":3},{"quantity":5250,"price":6.5,"orders":5},{"quantity":3150,"price":6.55,"orders":2},{"quantity":2100,"price":6.6,"orders":2},{"quantity":1050,"price":6.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":6.3,"volume":6398700,"average_price":4.83,"oi":747600.0,"net_change":-2.05,"total_buy_quantity":153300.0,"total_sell_quantity":207900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1744883996960","oi_day_high":938700.0,"oi_day_low":745500.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":110.05,"high":140.0,"low":101.15,"close":105.2},"depth":{"buy":[{"quantity":150,"price":104.05,"orders":1},{"quantity":150,"price":92.25,"orders":1},{"quantity":150,"price":92.2,"orders":1},{"quantity":300,"price":92.05,"orders":1},{"quantity":2700,"price":92.0,"orders":1}],"sell":[{"quantity":150,"price":106.45,"orders":1},{"quantity":150,"price":106.5,"orders":1},{"quantity":300,"price":107.2,"orders":1},{"quantity":150,"price":107.75,"orders":1},{"quantity":150,"price":116.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":105.2,"volume":124200,"average_price":119.3,"oi":53400.0,"net_change":-16.05,"total_buy_quantity":47850.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":308.75,"last_trade_time":"1744883921483","oi_day_high":68700.0,"oi_day_low":51900.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":0.8,"high":1.4,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":63450,"price":0.65,"orders":11},{"quantity":66975,"price":0.6,"orders":13},{"quantity":42300,"price":0.55,"orders":5},{"quantity":21150,"price":0.5,"orders":2},{"quantity":7050,"price":0.45,"orders":1}],"sell":[{"quantity":74025,"price":0.7,"orders":6},{"quantity":38775,"price":0.75,"orders":6},{"quantity":31725,"price":0.8,"orders":5},{"quantity":28200,"price":0.85,"orders":6},{"quantity":21150,"price":0.9,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":0.65,"volume":3644850,"average_price":1.04,"oi":1233750.0,"net_change":-0.4,"total_buy_quantity":1011675.0,"total_sell_quantity":1096275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1744883923603","oi_day_high":1431150.0,"oi_day_low":1194975.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":28.0,"high":29.3,"low":26.9,"close":26.9},"depth":{"buy":[{"quantity":3750,"price":23.05,"orders":1},{"quantity":22500,"price":23.0,"orders":1},{"quantity":7500,"price":20.1,"orders":1},{"quantity":3750,"price":16.6,"orders":1},{"quantity":3750,"price":12.6,"orders":1}],"sell":[{"quantity":3750,"price":35.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":26.9,"volume":37500,"average_price":28.27,"oi":2145000.0,"net_change":-1.6,"total_buy_quantity":48750.0,"total_sell_quantity":3750.0,"lower_circuit_limit":8.65,"upper_circuit_limit":48.65,"last_trade_time":"1744874182486","oi_day_high":2178750.0,"oi_day_low":2145000.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":12.4,"high":13.65,"low":11.5,"close":13.05},"depth":{"buy":[{"quantity":2700,"price":13.05,"orders":1},{"quantity":5400,"price":13.0,"orders":2},{"quantity":2700,"price":12.95,"orders":1},{"quantity":2700,"price":12.9,"orders":1},{"quantity":2700,"price":12.85,"orders":1}],"sell":[{"quantity":2700,"price":13.2,"orders":1},{"quantity":2700,"price":13.25,"orders":1},{"quantity":2700,"price":13.3,"orders":1},{"quantity":2700,"price":13.35,"orders":1},{"quantity":8100,"price":13.4,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":13.05,"volume":734400,"average_price":12.99,"oi":1088100.0,"net_change":1.5,"total_buy_quantity":302400.0,"total_sell_quantity":391500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1744883908932","oi_day_high":1285200.0,"oi_day_low":1088100.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":11.65,"high":14.0,"low":8.55,"close":10.0},"depth":{"buy":[{"quantity":625,"price":9.95,"orders":1},{"quantity":1250,"price":9.9,"orders":1},{"quantity":625,"price":9.85,"orders":1},{"quantity":1875,"price":9.8,"orders":2},{"quantity":625,"price":9.75,"orders":1}],"sell":[{"quantity":625,"price":10.1,"orders":1},{"quantity":1250,"price":10.15,"orders":2},{"quantity":1875,"price":10.2,"orders":3},{"quantity":1875,"price":10.25,"orders":2},{"quantity":1250,"price":10.3,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":10.0,"volume":1545000,"average_price":11.01,"oi":1635625.0,"net_change":-1.85,"total_buy_quantity":216875.0,"total_sell_quantity":346250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1744883993034","oi_day_high":1671250.0,"oi_day_low":1570625.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":806.85,"high":806.85,"low":806.85,"close":806.85},"depth":{"buy":[{"quantity":75,"price":548.7,"orders":1},{"quantity":125,"price":476.35,"orders":1},{"quantity":100,"price":330.3,"orders":1},{"quantity":250,"price":218.3,"orders":1},{"quantity":250,"price":114.2,"orders":1}],"sell":[{"quantity":100,"price":1037.9,"orders":1},{"quantity":250,"price":1083.3,"orders":1},{"quantity":75,"price":1093.7,"orders":1},{"quantity":250,"price":1101.0,"orders":1},{"quantity":125,"price":1115.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":806.85,"volume":0,"average_price":0.0,"oi":525.0,"net_change":-0.05,"total_buy_quantity":2300.0,"total_sell_quantity":1375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1750.6,"last_trade_time":"1744797024000","oi_day_high":525.0,"oi_day_low":475.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":172.05,"high":172.05,"low":172.0,"close":172.0},"depth":{"buy":[{"quantity":975,"price":174.4,"orders":1},{"quantity":1625,"price":174.35,"orders":1},{"quantity":1300,"price":174.15,"orders":1},{"quantity":1625,"price":172.7,"orders":1},{"quantity":3250,"price":171.35,"orders":1}],"sell":[{"quantity":16250,"price":198.8,"orders":1},{"quantity":1300,"price":198.85,"orders":1},{"quantity":650,"price":199.0,"orders":1},{"quantity":3250,"price":207.55,"orders":1},{"quantity":1625,"price":212.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":172.0,"volume":650,"average_price":172.02,"oi":55575.0,"net_change":24.0,"total_buy_quantity":31525.0,"total_sell_quantity":26325.0,"lower_circuit_limit":82.25,"upper_circuit_limit":241.35,"last_trade_time":"1744877512270","oi_day_high":55575.0,"oi_day_low":55575.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":182.0,"high":227.0,"low":172.45,"close":183.0},"depth":{"buy":[{"quantity":125,"price":176.8,"orders":1},{"quantity":125,"price":176.75,"orders":1},{"quantity":125,"price":175.95,"orders":1},{"quantity":125,"price":175.25,"orders":1},{"quantity":125,"price":172.5,"orders":1}],"sell":[{"quantity":125,"price":183.0,"orders":1},{"quantity":125,"price":183.05,"orders":1},{"quantity":125,"price":183.6,"orders":1},{"quantity":250,"price":191.1,"orders":1},{"quantity":125,"price":191.15,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":183.0,"volume":11750,"average_price":205.05,"oi":44750.0,"net_change":-10.8,"total_buy_quantity":21125.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":425.6,"last_trade_time":"1744883790706","oi_day_high":47625.0,"oi_day_low":44750.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":82.45,"high":97.95,"low":78.45,"close":91.0},"depth":{"buy":[{"quantity":425,"price":90.0,"orders":1},{"quantity":425,"price":89.85,"orders":1},{"quantity":425,"price":89.25,"orders":1},{"quantity":850,"price":89.2,"orders":2},{"quantity":425,"price":89.0,"orders":1}],"sell":[{"quantity":425,"price":93.75,"orders":1},{"quantity":425,"price":93.8,"orders":1},{"quantity":425,"price":94.0,"orders":1},{"quantity":425,"price":94.05,"orders":1},{"quantity":425,"price":94.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":91.0,"volume":131750,"average_price":83.1,"oi":116450.0,"net_change":-12.1,"total_buy_quantity":37400.0,"total_sell_quantity":39950.0,"lower_circuit_limit":19.1,"upper_circuit_limit":187.1,"last_trade_time":"1744883847256","oi_day_high":119000.0,"oi_day_low":46750.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":1.5,"high":1.6,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":1000,"price":0.6,"orders":2},{"quantity":4000,"price":0.55,"orders":6},{"quantity":6500,"price":0.5,"orders":6},{"quantity":2500,"price":0.45,"orders":3},{"quantity":1500,"price":0.4,"orders":2}],"sell":[{"quantity":3000,"price":0.65,"orders":5},{"quantity":2000,"price":0.7,"orders":4},{"quantity":2000,"price":0.75,"orders":4},{"quantity":1500,"price":0.8,"orders":3},{"quantity":1500,"price":0.85,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":0.65,"volume":127500,"average_price":0.84,"oi":225000.0,"net_change":-0.6,"total_buy_quantity":471000.0,"total_sell_quantity":142000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1744883991848","oi_day_high":250500.0,"oi_day_low":224500.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":24.9,"high":30.05,"low":23.0,"close":23.0},"depth":{"buy":[{"quantity":775,"price":22.65,"orders":1},{"quantity":775,"price":22.6,"orders":1},{"quantity":1550,"price":22.55,"orders":1},{"quantity":775,"price":22.45,"orders":1},{"quantity":5425,"price":21.8,"orders":2}],"sell":[{"quantity":775,"price":25.25,"orders":1},{"quantity":775,"price":25.3,"orders":1},{"quantity":775,"price":25.55,"orders":1},{"quantity":3100,"price":26.0,"orders":1},{"quantity":3100,"price":29.2,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":23.0,"volume":17050,"average_price":26.09,"oi":52700.0,"net_change":-3.25,"total_buy_quantity":96875.0,"total_sell_quantity":81375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.25,"last_trade_time":"1744881871453","oi_day_high":52700.0,"oi_day_low":48050.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":419.3,"high":419.3,"low":419.3,"close":419.3},"depth":{"buy":[{"quantity":300,"price":577.3,"orders":1},{"quantity":400,"price":577.25,"orders":1},{"quantity":400,"price":553.35,"orders":1},{"quantity":1000,"price":532.3,"orders":1},{"quantity":5000,"price":526.15,"orders":1}],"sell":[{"quantity":400,"price":621.25,"orders":1},{"quantity":500,"price":621.65,"orders":1},{"quantity":1000,"price":629.45,"orders":1},{"quantity":1000,"price":632.95,"orders":1},{"quantity":5000,"price":688.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":419.3,"volume":0,"average_price":0.0,"oi":12600.0,"net_change":0.0,"total_buy_quantity":8600.0,"total_sell_quantity":7900.0,"lower_circuit_limit":358.55,"upper_circuit_limit":787.85,"last_trade_time":"1744174340000","oi_day_high":12700.0,"oi_day_low":12600.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":31.4,"high":34.0,"low":15.05,"close":15.55},"depth":{"buy":[{"quantity":50,"price":15.4,"orders":1},{"quantity":50,"price":15.35,"orders":1},{"quantity":100,"price":15.3,"orders":1},{"quantity":200,"price":15.25,"orders":1},{"quantity":100,"price":15.15,"orders":1}],"sell":[{"quantity":50,"price":16.3,"orders":1},{"quantity":50,"price":16.35,"orders":1},{"quantity":1500,"price":17.0,"orders":1},{"quantity":50,"price":18.0,"orders":1},{"quantity":50,"price":18.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":15.55,"volume":122000,"average_price":21.95,"oi":135100.0,"net_change":-15.3,"total_buy_quantity":22900.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.65,"last_trade_time":"1744883996997","oi_day_high":143000.0,"oi_day_low":133850.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":49.0,"high":53.05,"low":15.75,"close":17.75},"depth":{"buy":[{"quantity":1000,"price":17.6,"orders":2},{"quantity":500,"price":17.55,"orders":1},{"quantity":3500,"price":17.5,"orders":2},{"quantity":500,"price":17.45,"orders":1},{"quantity":500,"price":17.35,"orders":1}],"sell":[{"quantity":500,"price":17.7,"orders":1},{"quantity":4500,"price":17.75,"orders":1},{"quantity":500,"price":17.8,"orders":1},{"quantity":1000,"price":17.85,"orders":2},{"quantity":500,"price":17.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":17.75,"volume":2565500,"average_price":21.81,"oi":1136500.0,"net_change":-28.75,"total_buy_quantity":31000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.55,"last_trade_time":"1744883999465","oi_day_high":1295500.0,"oi_day_low":1104000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":2.6,"high":2.7,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":9000,"price":1.5,"orders":4},{"quantity":7000,"price":1.45,"orders":2},{"quantity":7000,"price":1.4,"orders":2},{"quantity":2000,"price":1.35,"orders":1},{"quantity":2000,"price":1.3,"orders":1}],"sell":[{"quantity":3000,"price":1.6,"orders":3},{"quantity":9000,"price":1.65,"orders":5},{"quantity":2000,"price":1.7,"orders":2},{"quantity":1000,"price":1.75,"orders":1},{"quantity":1000,"price":1.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":1.6,"volume":132000,"average_price":2.15,"oi":144000.0,"net_change":-0.95,"total_buy_quantity":281000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1744883652905","oi_day_high":150000.0,"oi_day_low":132000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":2.6,"high":2.6,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":1800,"price":0.85,"orders":2},{"quantity":7200,"price":0.8,"orders":4},{"quantity":7200,"price":0.75,"orders":4},{"quantity":2700,"price":0.7,"orders":3},{"quantity":1800,"price":0.65,"orders":2}],"sell":[{"quantity":11700,"price":0.95,"orders":5},{"quantity":8100,"price":1.0,"orders":4},{"quantity":9000,"price":1.05,"orders":4},{"quantity":2700,"price":1.1,"orders":2},{"quantity":3600,"price":1.15,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":0.85,"volume":218700,"average_price":1.75,"oi":135900.0,"net_change":-1.5,"total_buy_quantity":186300.0,"total_sell_quantity":241200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1744883971964","oi_day_high":135900.0,"oi_day_low":71100.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":0.05,"high":0.8,"low":0.05,"close":0.4},"depth":{"buy":[{"quantity":18000,"price":0.35,"orders":1},{"quantity":9000,"price":0.3,"orders":1},{"quantity":9000,"price":0.25,"orders":2},{"quantity":66000,"price":0.2,"orders":1},{"quantity":126000,"price":0.15,"orders":3}],"sell":[{"quantity":3000,"price":0.7,"orders":1},{"quantity":3000,"price":0.75,"orders":1},{"quantity":3000,"price":0.9,"orders":1},{"quantity":6000,"price":0.95,"orders":1},{"quantity":6000,"price":1.0,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":0.4,"volume":189000,"average_price":0.36,"oi":3186000.0,"net_change":-0.1,"total_buy_quantity":654000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1744882920964","oi_day_high":3201000.0,"oi_day_low":3186000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":31.95,"high":34.0,"low":18.2,"close":30.05},"depth":{"buy":[{"quantity":375,"price":29.2,"orders":1},{"quantity":375,"price":29.15,"orders":1},{"quantity":375,"price":28.25,"orders":1},{"quantity":375,"price":27.2,"orders":1},{"quantity":1500,"price":27.15,"orders":1}],"sell":[{"quantity":375,"price":30.6,"orders":1},{"quantity":375,"price":30.65,"orders":1},{"quantity":375,"price":30.7,"orders":1},{"quantity":375,"price":30.75,"orders":1},{"quantity":375,"price":31.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":30.05,"volume":806625,"average_price":23.91,"oi":243750.0,"net_change":-2.45,"total_buy_quantity":124125.0,"total_sell_quantity":31125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.65,"last_trade_time":"1744883933598","oi_day_high":250500.0,"oi_day_low":225750.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":4.15,"high":4.2,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":1400,"price":1.45,"orders":3},{"quantity":1400,"price":1.4,"orders":3},{"quantity":700,"price":1.35,"orders":2},{"quantity":350,"price":1.3,"orders":1},{"quantity":350,"price":1.25,"orders":1}],"sell":[{"quantity":1050,"price":1.65,"orders":3},{"quantity":700,"price":1.7,"orders":2},{"quantity":350,"price":1.75,"orders":1},{"quantity":350,"price":1.8,"orders":1},{"quantity":350,"price":1.85,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":1.5,"volume":57400,"average_price":2.3,"oi":38850.0,"net_change":-4.35,"total_buy_quantity":145250.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1744883520165","oi_day_high":60550.0,"oi_day_low":37800.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":81.0,"high":81.0,"low":79.5,"close":79.5},"depth":{"buy":[{"quantity":1400,"price":80.25,"orders":1},{"quantity":5600,"price":78.45,"orders":1},{"quantity":7000,"price":78.1,"orders":1},{"quantity":14000,"price":76.85,"orders":1},{"quantity":14000,"price":76.8,"orders":1}],"sell":[{"quantity":5600,"price":82.7,"orders":1},{"quantity":1400,"price":82.75,"orders":1},{"quantity":1400,"price":82.8,"orders":1},{"quantity":42000,"price":89.35,"orders":1},{"quantity":5600,"price":89.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":79.5,"volume":4200,"average_price":80.16,"oi":462000.0,"net_change":-9.6,"total_buy_quantity":105000.0,"total_sell_quantity":103600.0,"lower_circuit_limit":42.2,"upper_circuit_limit":116.6,"last_trade_time":"1744872596161","oi_day_high":464800.0,"oi_day_low":462000.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":15.55,"high":19.75,"low":6.15,"close":7.45},"depth":{"buy":[{"quantity":1500,"price":7.15,"orders":2},{"quantity":2250,"price":7.1,"orders":3},{"quantity":4500,"price":7.05,"orders":5},{"quantity":1500,"price":7.0,"orders":2},{"quantity":2250,"price":6.95,"orders":2}],"sell":[{"quantity":1500,"price":7.3,"orders":2},{"quantity":2250,"price":7.35,"orders":2},{"quantity":750,"price":7.4,"orders":1},{"quantity":2250,"price":7.45,"orders":2},{"quantity":750,"price":7.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":7.45,"volume":1168500,"average_price":11.96,"oi":207750.0,"net_change":-8.7,"total_buy_quantity":240750.0,"total_sell_quantity":104250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1744883993176","oi_day_high":219000.0,"oi_day_low":146250.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":0.65,"high":1.1,"low":0.65,"close":0.95},"depth":{"buy":[{"quantity":400,"price":1.0,"orders":1},{"quantity":400,"price":0.95,"orders":1},{"quantity":400,"price":0.9,"orders":1},{"quantity":800,"price":0.85,"orders":1},{"quantity":400,"price":0.8,"orders":1}],"sell":[{"quantity":400,"price":2.25,"orders":1},{"quantity":800,"price":2.3,"orders":1},{"quantity":16000,"price":2.65,"orders":1},{"quantity":1600,"price":5.05,"orders":1},{"quantity":5200,"price":6.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":0.95,"volume":23600,"average_price":0.97,"oi":110800.0,"net_change":-0.35,"total_buy_quantity":129600.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1744879948088","oi_day_high":114000.0,"oi_day_low":104000.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":15.0,"high":17.05,"low":11.2,"close":12.25},"depth":{"buy":[{"quantity":5200,"price":11.2,"orders":2},{"quantity":2600,"price":11.15,"orders":1},{"quantity":2600,"price":10.85,"orders":1},{"quantity":20800,"price":10.55,"orders":2},{"quantity":52000,"price":9.65,"orders":2}],"sell":[{"quantity":2600,"price":11.85,"orders":1},{"quantity":7800,"price":11.9,"orders":2},{"quantity":20800,"price":12.3,"orders":2},{"quantity":5200,"price":12.65,"orders":1},{"quantity":7800,"price":12.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":12.25,"volume":517400,"average_price":15.62,"oi":335400.0,"net_change":0.95,"total_buy_quantity":299000.0,"total_sell_quantity":343200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1744883061681","oi_day_high":439400.0,"oi_day_low":335400.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":2.0,"high":2.75,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":2500,"price":1.0,"orders":1},{"quantity":2500,"price":0.95,"orders":1},{"quantity":77500,"price":0.9,"orders":2},{"quantity":2500,"price":0.85,"orders":1},{"quantity":2500,"price":0.8,"orders":1}],"sell":[{"quantity":2500,"price":1.2,"orders":1},{"quantity":2500,"price":1.25,"orders":1},{"quantity":2500,"price":1.3,"orders":1},{"quantity":2500,"price":1.35,"orders":1},{"quantity":2500,"price":1.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":1.25,"volume":245000,"average_price":1.87,"oi":285000.0,"net_change":-0.75,"total_buy_quantity":282500.0,"total_sell_quantity":457500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744883389115","oi_day_high":315000.0,"oi_day_low":282500.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":64.95,"high":69.85,"low":13.5,"close":17.5},"depth":{"buy":[{"quantity":150,"price":17.45,"orders":1},{"quantity":5850,"price":17.4,"orders":2},{"quantity":750,"price":16.55,"orders":1},{"quantity":900,"price":16.35,"orders":1},{"quantity":300,"price":16.2,"orders":2}],"sell":[{"quantity":300,"price":17.8,"orders":2},{"quantity":150,"price":17.85,"orders":1},{"quantity":150,"price":18.8,"orders":1},{"quantity":750,"price":18.85,"orders":1},{"quantity":150,"price":21.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":17.5,"volume":187200,"average_price":34.2,"oi":48300.0,"net_change":-29.8,"total_buy_quantity":98100.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.15,"last_trade_time":"1744883992201","oi_day_high":50850.0,"oi_day_low":39300.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":30.6,"high":68.65,"low":24.6,"close":65.5},"depth":{"buy":[{"quantity":750,"price":65.6,"orders":2},{"quantity":375,"price":65.05,"orders":1},{"quantity":750,"price":64.9,"orders":1},{"quantity":4125,"price":64.25,"orders":1},{"quantity":750,"price":63.8,"orders":1}],"sell":[{"quantity":375,"price":67.6,"orders":1},{"quantity":375,"price":67.65,"orders":1},{"quantity":375,"price":67.95,"orders":1},{"quantity":375,"price":69.4,"orders":1},{"quantity":750,"price":70.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":65.5,"volume":213750,"average_price":40.34,"oi":243000.0,"net_change":29.5,"total_buy_quantity":62250.0,"total_sell_quantity":22125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.5,"last_trade_time":"1744883969497","oi_day_high":256875.0,"oi_day_low":230250.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":13.9,"high":16.2,"low":5.85,"close":5.9},"depth":{"buy":[{"quantity":2250,"price":5.85,"orders":3},{"quantity":1500,"price":5.8,"orders":2},{"quantity":1500,"price":5.75,"orders":2},{"quantity":750,"price":5.7,"orders":1},{"quantity":5250,"price":5.65,"orders":2}],"sell":[{"quantity":750,"price":5.95,"orders":1},{"quantity":1500,"price":6.0,"orders":2},{"quantity":1500,"price":6.05,"orders":2},{"quantity":750,"price":6.1,"orders":1},{"quantity":3750,"price":6.15,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":5.9,"volume":1323750,"average_price":8.76,"oi":382500.0,"net_change":-6.65,"total_buy_quantity":226500.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1744883982413","oi_day_high":501750.0,"oi_day_low":382500.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":36.0,"high":53.25,"low":19.8,"close":24.0},"depth":{"buy":[{"quantity":275,"price":20.1,"orders":1},{"quantity":1100,"price":20.05,"orders":1},{"quantity":550,"price":19.95,"orders":1},{"quantity":1100,"price":19.65,"orders":1},{"quantity":8525,"price":19.6,"orders":2}],"sell":[{"quantity":275,"price":26.95,"orders":1},{"quantity":275,"price":27.0,"orders":1},{"quantity":5500,"price":27.8,"orders":1},{"quantity":825,"price":30.0,"orders":1},{"quantity":275,"price":35.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":24.0,"volume":132550,"average_price":30.28,"oi":41250.0,"net_change":-4.9,"total_buy_quantity":79475.0,"total_sell_quantity":48675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.65,"last_trade_time":"1744883649434","oi_day_high":44000.0,"oi_day_low":26675.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":59.35,"high":69.35,"low":57.9,"close":59.0},"depth":{"buy":[{"quantity":900,"price":58.0,"orders":1},{"quantity":900,"price":57.95,"orders":1},{"quantity":900,"price":57.9,"orders":1},{"quantity":1800,"price":56.95,"orders":1},{"quantity":1800,"price":56.9,"orders":1}],"sell":[{"quantity":900,"price":60.5,"orders":1},{"quantity":900,"price":60.55,"orders":1},{"quantity":2700,"price":62.4,"orders":1},{"quantity":4500,"price":69.9,"orders":1},{"quantity":2700,"price":70.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":59.0,"volume":22500,"average_price":61.39,"oi":91800.0,"net_change":-14.15,"total_buy_quantity":97200.0,"total_sell_quantity":72900.0,"lower_circuit_limit":32.55,"upper_circuit_limit":113.75,"last_trade_time":"1744883417111","oi_day_high":100800.0,"oi_day_low":91800.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":0.8,"high":1.05,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":102375,"price":0.45,"orders":14},{"quantity":487500,"price":0.4,"orders":9},{"quantity":297375,"price":0.35,"orders":10},{"quantity":273000,"price":0.3,"orders":6},{"quantity":253500,"price":0.25,"orders":4}],"sell":[{"quantity":209625,"price":0.5,"orders":16},{"quantity":175500,"price":0.55,"orders":15},{"quantity":87750,"price":0.6,"orders":9},{"quantity":53625,"price":0.65,"orders":6},{"quantity":73125,"price":0.7,"orders":10}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":0.45,"volume":6249750,"average_price":0.69,"oi":4407000.0,"net_change":-0.45,"total_buy_quantity":2452125.0,"total_sell_quantity":1745250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1744883999052","oi_day_high":4904250.0,"oi_day_low":4407000.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":2.2,"high":2.5,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":70000,"price":1.7,"orders":11},{"quantity":95000,"price":1.65,"orders":9},{"quantity":50000,"price":1.6,"orders":8},{"quantity":185000,"price":1.55,"orders":6},{"quantity":35000,"price":1.5,"orders":5}],"sell":[{"quantity":50000,"price":1.8,"orders":8},{"quantity":45000,"price":1.85,"orders":8},{"quantity":50000,"price":1.9,"orders":6},{"quantity":35000,"price":1.95,"orders":6},{"quantity":25000,"price":2.0,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":1.75,"volume":6760000,"average_price":1.89,"oi":2095000.0,"net_change":-0.7,"total_buy_quantity":890000.0,"total_sell_quantity":1180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744883986141","oi_day_high":2095000.0,"oi_day_low":1650000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":34.9,"high":43.75,"low":24.5,"close":30.1},"depth":{"buy":[{"quantity":150,"price":27.75,"orders":1},{"quantity":150,"price":27.7,"orders":1},{"quantity":150,"price":27.35,"orders":1},{"quantity":150,"price":27.3,"orders":1},{"quantity":150,"price":26.85,"orders":1}],"sell":[{"quantity":150,"price":30.9,"orders":1},{"quantity":150,"price":30.95,"orders":1},{"quantity":150,"price":31.15,"orders":1},{"quantity":150,"price":31.2,"orders":1},{"quantity":150,"price":31.6,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":30.1,"volume":231450,"average_price":34.13,"oi":93450.0,"net_change":-5.9,"total_buy_quantity":42900.0,"total_sell_quantity":45900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.4,"last_trade_time":"1744883990663","oi_day_high":127200.0,"oi_day_low":93450.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":5.6,"high":6.2,"low":4.1,"close":5.0},"depth":{"buy":[{"quantity":3525,"price":5.0,"orders":1},{"quantity":10575,"price":4.95,"orders":3},{"quantity":10575,"price":4.9,"orders":3},{"quantity":10575,"price":4.85,"orders":3},{"quantity":21150,"price":4.8,"orders":3}],"sell":[{"quantity":17625,"price":5.1,"orders":5},{"quantity":10575,"price":5.15,"orders":3},{"quantity":17625,"price":5.2,"orders":4},{"quantity":17625,"price":5.25,"orders":4},{"quantity":24675,"price":5.3,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":5.0,"volume":2203125,"average_price":5.29,"oi":2474550.0,"net_change":-0.1,"total_buy_quantity":521700.0,"total_sell_quantity":733200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1744883993602","oi_day_high":2714250.0,"oi_day_low":2463975.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":220.0,"high":220.05,"low":82.5,"close":82.5},"depth":{"buy":[{"quantity":25,"price":6.2,"orders":1},{"quantity":750,"price":6.15,"orders":1},{"quantity":700,"price":2.15,"orders":1},{"quantity":750,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":155.95,"orders":1},{"quantity":50,"price":156.0,"orders":1},{"quantity":75,"price":540.6,"orders":1},{"quantity":125,"price":606.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":82.5,"volume":375,"average_price":189.59,"oi":1300.0,"net_change":-92.7,"total_buy_quantity":2225.0,"total_sell_quantity":275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":608.95,"last_trade_time":"1744883403027","oi_day_high":1350.0,"oi_day_low":1275.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":2.25,"high":3.2,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":2800,"price":2.1,"orders":4},{"quantity":2800,"price":2.05,"orders":4},{"quantity":3500,"price":2.0,"orders":5},{"quantity":25900,"price":1.95,"orders":7},{"quantity":3500,"price":1.9,"orders":5}],"sell":[{"quantity":2800,"price":2.3,"orders":3},{"quantity":4900,"price":2.35,"orders":6},{"quantity":3500,"price":2.4,"orders":4},{"quantity":4200,"price":2.45,"orders":4},{"quantity":700,"price":2.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":1.9,"volume":116200,"average_price":2.42,"oi":166600.0,"net_change":-1.35,"total_buy_quantity":324800.0,"total_sell_quantity":168700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1744883909402","oi_day_high":170800.0,"oi_day_low":129500.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":220.0,"high":220.0,"low":220.0,"close":220.0},"depth":{"buy":[{"quantity":1500,"price":169.15,"orders":1},{"quantity":15000,"price":169.1,"orders":1},{"quantity":3000,"price":163.95,"orders":1},{"quantity":3000,"price":157.1,"orders":1},{"quantity":1200,"price":149.3,"orders":1}],"sell":[{"quantity":900,"price":202.5,"orders":1},{"quantity":1200,"price":202.55,"orders":1},{"quantity":1500,"price":202.95,"orders":1},{"quantity":3000,"price":205.5,"orders":1},{"quantity":3000,"price":207.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":220.0,"volume":0,"average_price":0.0,"oi":9300.0,"net_change":0.0,"total_buy_quantity":25200.0,"total_sell_quantity":24600.0,"lower_circuit_limit":102.7,"upper_circuit_limit":346.0,"last_trade_time":"1744794911000","oi_day_high":9300.0,"oi_day_low":7200.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":31.2,"high":43.0,"low":26.05,"close":38.35},"depth":{"buy":[{"quantity":325,"price":37.35,"orders":1},{"quantity":325,"price":37.3,"orders":1},{"quantity":325,"price":36.95,"orders":1},{"quantity":325,"price":36.65,"orders":1},{"quantity":1300,"price":36.5,"orders":1}],"sell":[{"quantity":325,"price":38.25,"orders":1},{"quantity":325,"price":38.3,"orders":1},{"quantity":325,"price":38.95,"orders":1},{"quantity":650,"price":39.0,"orders":1},{"quantity":650,"price":39.15,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":38.35,"volume":417300,"average_price":33.24,"oi":208650.0,"net_change":9.7,"total_buy_quantity":151125.0,"total_sell_quantity":30225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.25,"last_trade_time":"1744883782659","oi_day_high":279825.0,"oi_day_low":208650.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":11.2,"high":11.25,"low":4.4,"close":5.0},"depth":{"buy":[{"quantity":175,"price":4.5,"orders":1},{"quantity":175,"price":4.45,"orders":1},{"quantity":175,"price":4.4,"orders":1},{"quantity":350,"price":4.35,"orders":2},{"quantity":175,"price":4.3,"orders":1}],"sell":[{"quantity":175,"price":4.9,"orders":1},{"quantity":175,"price":4.95,"orders":1},{"quantity":700,"price":5.0,"orders":4},{"quantity":350,"price":5.05,"orders":2},{"quantity":350,"price":5.1,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":5.0,"volume":161525,"average_price":6.88,"oi":171150.0,"net_change":-5.65,"total_buy_quantity":91000.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.0,"last_trade_time":"1744883999586","oi_day_high":179550.0,"oi_day_low":147700.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":522.0,"high":540.75,"low":454.25,"close":470.25},"depth":{"buy":[{"quantity":100,"price":466.25,"orders":1},{"quantity":100,"price":466.2,"orders":1},{"quantity":100,"price":466.1,"orders":1},{"quantity":100,"price":465.0,"orders":1},{"quantity":100,"price":464.9,"orders":1}],"sell":[{"quantity":100,"price":472.15,"orders":1},{"quantity":200,"price":472.2,"orders":1},{"quantity":100,"price":472.3,"orders":1},{"quantity":100,"price":473.45,"orders":1},{"quantity":200,"price":479.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":470.25,"volume":8900,"average_price":515.11,"oi":35300.0,"net_change":15.9,"total_buy_quantity":9300.0,"total_sell_quantity":8800.0,"lower_circuit_limit":71.5,"upper_circuit_limit":837.2,"last_trade_time":"1744883954231","oi_day_high":39000.0,"oi_day_low":35300.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":59.65,"high":65.1,"low":48.1,"close":59.05},"depth":{"buy":[{"quantity":300,"price":58.15,"orders":1},{"quantity":300,"price":58.1,"orders":1},{"quantity":600,"price":58.05,"orders":1},{"quantity":300,"price":57.7,"orders":1},{"quantity":900,"price":56.1,"orders":1}],"sell":[{"quantity":300,"price":61.9,"orders":1},{"quantity":300,"price":61.95,"orders":1},{"quantity":900,"price":63.4,"orders":1},{"quantity":900,"price":64.95,"orders":1},{"quantity":3000,"price":65.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":59.05,"volume":39300,"average_price":56.84,"oi":69900.0,"net_change":4.5,"total_buy_quantity":43500.0,"total_sell_quantity":36600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.15,"last_trade_time":"1744883983126","oi_day_high":69900.0,"oi_day_low":66000.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":11.1,"high":11.9,"low":6.0,"close":6.5},"depth":{"buy":[{"quantity":1125,"price":6.0,"orders":5},{"quantity":1200,"price":5.5,"orders":4},{"quantity":450,"price":5.15,"orders":1},{"quantity":75,"price":5.1,"orders":1},{"quantity":75,"price":4.0,"orders":1}],"sell":[{"quantity":75,"price":6.5,"orders":1},{"quantity":75,"price":6.55,"orders":1},{"quantity":75,"price":6.6,"orders":1},{"quantity":75,"price":6.65,"orders":1},{"quantity":150,"price":6.75,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":6.5,"volume":7950,"average_price":7.91,"oi":19500.0,"net_change":-4.6,"total_buy_quantity":18150.0,"total_sell_quantity":5475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.75,"last_trade_time":"1744883880837","oi_day_high":22650.0,"oi_day_low":19500.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":30.6,"high":30.65,"low":26.55,"close":28.15},"depth":{"buy":[{"quantity":2025,"price":27.65,"orders":1},{"quantity":2025,"price":27.6,"orders":1},{"quantity":6075,"price":27.4,"orders":1},{"quantity":2025,"price":27.35,"orders":1},{"quantity":6075,"price":27.25,"orders":1}],"sell":[{"quantity":2025,"price":27.9,"orders":1},{"quantity":2025,"price":27.95,"orders":1},{"quantity":2025,"price":28.0,"orders":1},{"quantity":6075,"price":28.2,"orders":1},{"quantity":2025,"price":28.25,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":28.15,"volume":243000,"average_price":27.89,"oi":666225.0,"net_change":-3.0,"total_buy_quantity":202500.0,"total_sell_quantity":243000.0,"lower_circuit_limit":5.8,"upper_circuit_limit":56.5,"last_trade_time":"1744883886741","oi_day_high":698625.0,"oi_day_low":666225.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":10.5,"high":11.0,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":11250,"price":10.3,"orders":1},{"quantity":5625,"price":10.25,"orders":1},{"quantity":28125,"price":9.15,"orders":1},{"quantity":281250,"price":8.9,"orders":1},{"quantity":22500,"price":8.85,"orders":1}],"sell":[{"quantity":11250,"price":10.85,"orders":1},{"quantity":22500,"price":10.9,"orders":1},{"quantity":84375,"price":10.95,"orders":2},{"quantity":22500,"price":11.0,"orders":2},{"quantity":56250,"price":11.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":10.5,"volume":16875,"average_price":10.66,"oi":416250.0,"net_change":0.0,"total_buy_quantity":461250.0,"total_sell_quantity":579375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1744883873089","oi_day_high":427500.0,"oi_day_low":416250.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":101.8,"high":121.0,"low":97.0,"close":119.0},"depth":{"buy":[{"quantity":200,"price":108.8,"orders":1},{"quantity":400,"price":108.75,"orders":2},{"quantity":200,"price":108.7,"orders":1},{"quantity":200,"price":105.7,"orders":1},{"quantity":600,"price":104.85,"orders":1}],"sell":[{"quantity":800,"price":112.9,"orders":4},{"quantity":400,"price":112.95,"orders":1},{"quantity":400,"price":113.05,"orders":1},{"quantity":400,"price":113.35,"orders":1},{"quantity":400,"price":113.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":119.0,"volume":14000,"average_price":112.0,"oi":88000.0,"net_change":6.9,"total_buy_quantity":18600.0,"total_sell_quantity":25800.0,"lower_circuit_limit":21.65,"upper_circuit_limit":202.55,"last_trade_time":"1744882849576","oi_day_high":93200.0,"oi_day_low":88000.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":206.05,"high":321.9,"low":149.85,"close":302.35},"depth":{"buy":[{"quantity":100,"price":295.4,"orders":2},{"quantity":50,"price":295.35,"orders":1},{"quantity":50,"price":295.3,"orders":1},{"quantity":50,"price":295.25,"orders":1},{"quantity":50,"price":294.65,"orders":1}],"sell":[{"quantity":50,"price":309.75,"orders":1},{"quantity":50,"price":309.8,"orders":1},{"quantity":50,"price":309.95,"orders":1},{"quantity":50,"price":310.0,"orders":1},{"quantity":50,"price":314.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":302.35,"volume":75400,"average_price":227.78,"oi":45650.0,"net_change":85.45,"total_buy_quantity":5800.0,"total_sell_quantity":4150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":549.6,"last_trade_time":"1744883858866","oi_day_high":48950.0,"oi_day_low":45650.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":4.55,"high":5.1,"low":3.8,"close":5.2},"depth":{"buy":[{"quantity":24375,"price":5.0,"orders":5},{"quantity":19500,"price":4.95,"orders":4},{"quantity":34125,"price":4.9,"orders":4},{"quantity":14625,"price":4.85,"orders":3},{"quantity":9750,"price":4.8,"orders":2}],"sell":[{"quantity":146250,"price":5.1,"orders":6},{"quantity":19500,"price":5.15,"orders":4},{"quantity":53625,"price":5.2,"orders":6},{"quantity":9750,"price":5.25,"orders":2},{"quantity":19500,"price":5.3,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":5.2,"volume":3393000,"average_price":4.59,"oi":3963375.0,"net_change":0.3,"total_buy_quantity":999375.0,"total_sell_quantity":970125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1744883985693","oi_day_high":4889625.0,"oi_day_low":3963375.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":71750,"price":0.4,"orders":4},{"quantity":256250,"price":0.35,"orders":5},{"quantity":92250,"price":0.3,"orders":4},{"quantity":123000,"price":0.25,"orders":2},{"quantity":840500,"price":0.2,"orders":8}],"sell":[{"quantity":20500,"price":0.45,"orders":2},{"quantity":30750,"price":0.5,"orders":3},{"quantity":20500,"price":0.55,"orders":2},{"quantity":82000,"price":0.6,"orders":2},{"quantity":10250,"price":0.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":0.45,"volume":3003250,"average_price":0.45,"oi":1455500.0,"net_change":-0.25,"total_buy_quantity":3772000.0,"total_sell_quantity":789250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1744883983329","oi_day_high":1855250.0,"oi_day_low":1230000.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":1.9,"high":2.0,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":2700,"price":1.0,"orders":4},{"quantity":5100,"price":0.95,"orders":3},{"quantity":2700,"price":0.9,"orders":3},{"quantity":900,"price":0.85,"orders":2},{"quantity":600,"price":0.8,"orders":2}],"sell":[{"quantity":2100,"price":1.1,"orders":3},{"quantity":600,"price":1.15,"orders":2},{"quantity":300,"price":1.2,"orders":1},{"quantity":300,"price":1.25,"orders":1},{"quantity":300,"price":1.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":1.1,"volume":111300,"average_price":1.53,"oi":269700.0,"net_change":-0.8,"total_buy_quantity":184800.0,"total_sell_quantity":38100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1744883815065","oi_day_high":288600.0,"oi_day_low":265800.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":521.0,"high":530.0,"low":512.85,"close":525.0},"depth":{"buy":[{"quantity":3250,"price":535.15,"orders":4},{"quantity":125,"price":509.65,"orders":1},{"quantity":500,"price":485.7,"orders":1},{"quantity":3750,"price":462.7,"orders":1},{"quantity":625,"price":462.65,"orders":1}],"sell":[{"quantity":625,"price":590.8,"orders":1},{"quantity":2750,"price":590.85,"orders":2},{"quantity":125,"price":590.9,"orders":1},{"quantity":625,"price":595.65,"orders":1},{"quantity":250,"price":600.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":525.0,"volume":2750,"average_price":525.4,"oi":17125.0,"net_change":30.0,"total_buy_quantity":10875.0,"total_sell_quantity":12375.0,"lower_circuit_limit":220.85,"upper_circuit_limit":815.85,"last_trade_time":"1744877572002","oi_day_high":19375.0,"oi_day_low":17125.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":1.85,"high":2.3,"low":1.5,"close":1.85},"depth":{"buy":[{"quantity":20000,"price":1.95,"orders":7},{"quantity":16000,"price":1.9,"orders":6},{"quantity":24000,"price":1.85,"orders":6},{"quantity":8000,"price":1.8,"orders":4},{"quantity":8000,"price":1.75,"orders":4}],"sell":[{"quantity":102000,"price":2.0,"orders":3},{"quantity":64000,"price":2.05,"orders":6},{"quantity":30000,"price":2.1,"orders":8},{"quantity":32000,"price":2.15,"orders":12},{"quantity":14000,"price":2.2,"orders":6}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":1.85,"volume":1058000,"average_price":1.97,"oi":1388000.0,"net_change":-0.15,"total_buy_quantity":828000.0,"total_sell_quantity":602000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744883990415","oi_day_high":1454000.0,"oi_day_low":1342000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":1.75,"high":2.45,"low":1.45,"close":2.2},"depth":{"buy":[{"quantity":1000,"price":2.05,"orders":2},{"quantity":2000,"price":2.0,"orders":3},{"quantity":2500,"price":1.95,"orders":4},{"quantity":1500,"price":1.9,"orders":3},{"quantity":3500,"price":1.85,"orders":3}],"sell":[{"quantity":500,"price":2.15,"orders":1},{"quantity":500,"price":2.2,"orders":1},{"quantity":1000,"price":2.25,"orders":2},{"quantity":8500,"price":2.3,"orders":4},{"quantity":6000,"price":2.35,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":2.2,"volume":231500,"average_price":1.85,"oi":540000.0,"net_change":-0.15,"total_buy_quantity":295500.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1744883984254","oi_day_high":587500.0,"oi_day_low":540000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":0.35,"high":0.6,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":21600,"price":0.2,"orders":3},{"quantity":54000,"price":0.15,"orders":5},{"quantity":29700,"price":0.1,"orders":4},{"quantity":89100,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8100,"price":0.25,"orders":2},{"quantity":18900,"price":0.3,"orders":5},{"quantity":21600,"price":0.35,"orders":4},{"quantity":72900,"price":0.4,"orders":2},{"quantity":8100,"price":0.45,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":0.2,"volume":693900,"average_price":0.37,"oi":877500.0,"net_change":-0.45,"total_buy_quantity":194400.0,"total_sell_quantity":459000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744883967666","oi_day_high":1036800.0,"oi_day_low":877500.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":4940.0,"high":4940.0,"low":4940.0,"close":4940.0},"depth":{"buy":[{"quantity":35,"price":11098.25,"orders":2},{"quantity":200,"price":11098.2,"orders":1},{"quantity":50,"price":10486.65,"orders":1},{"quantity":25,"price":9489.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":20,"price":13932.0,"orders":1},{"quantity":50,"price":14211.85,"orders":1},{"quantity":25,"price":14231.55,"orders":1},{"quantity":50,"price":14501.3,"orders":1},{"quantity":200,"price":15137.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":4940.0,"volume":0,"average_price":0.0,"oi":55.0,"net_change":0.0,"total_buy_quantity":310.0,"total_sell_quantity":345.0,"lower_circuit_limit":6152.6,"upper_circuit_limit":16172.0,"last_trade_time":"1744364607000","oi_day_high":90.0,"oi_day_low":55.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":70.65,"high":76.85,"low":31.15,"close":34.45},"depth":{"buy":[{"quantity":200,"price":34.1,"orders":2},{"quantity":200,"price":34.05,"orders":1},{"quantity":100,"price":33.1,"orders":1},{"quantity":100,"price":27.7,"orders":1},{"quantity":100,"price":27.65,"orders":1}],"sell":[{"quantity":100,"price":36.85,"orders":1},{"quantity":100,"price":36.9,"orders":1},{"quantity":200,"price":36.95,"orders":1},{"quantity":100,"price":37.9,"orders":1},{"quantity":100,"price":39.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":34.45,"volume":99700,"average_price":50.38,"oi":38300.0,"net_change":-30.65,"total_buy_quantity":18100.0,"total_sell_quantity":9500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.7,"last_trade_time":"1744883975524","oi_day_high":38300.0,"oi_day_low":30600.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":92.9,"high":92.95,"low":74.85,"close":74.85},"depth":{"buy":[{"quantity":600,"price":62.25,"orders":1},{"quantity":600,"price":62.2,"orders":2},{"quantity":2100,"price":59.55,"orders":2},{"quantity":1500,"price":59.15,"orders":1},{"quantity":3000,"price":53.75,"orders":1}],"sell":[{"quantity":1200,"price":93.75,"orders":1},{"quantity":300,"price":93.9,"orders":1},{"quantity":9000,"price":96.7,"orders":1},{"quantity":1200,"price":98.2,"orders":1},{"quantity":900,"price":109.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":74.85,"volume":1200,"average_price":88.41,"oi":15000.0,"net_change":-18.05,"total_buy_quantity":10800.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.25,"last_trade_time":"1744873683396","oi_day_high":15900.0,"oi_day_low":15000.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":3.15,"high":6.3,"low":2.55,"close":4.3},"depth":{"buy":[{"quantity":725,"price":3.9,"orders":1},{"quantity":725,"price":3.85,"orders":1},{"quantity":2175,"price":3.8,"orders":2},{"quantity":725,"price":3.75,"orders":1},{"quantity":2175,"price":3.7,"orders":3}],"sell":[{"quantity":725,"price":4.1,"orders":1},{"quantity":1450,"price":4.15,"orders":2},{"quantity":725,"price":4.2,"orders":1},{"quantity":725,"price":4.3,"orders":1},{"quantity":8700,"price":4.35,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":4.3,"volume":355975,"average_price":4.87,"oi":282025.0,"net_change":1.4,"total_buy_quantity":180525.0,"total_sell_quantity":224750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1744883996185","oi_day_high":308850.0,"oi_day_low":282025.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":1770.0,"high":1915.3,"low":1655.0,"close":1841.65},"depth":{"buy":[{"quantity":100,"price":1831.4,"orders":2},{"quantity":100,"price":1831.35,"orders":2},{"quantity":300,"price":1831.25,"orders":2},{"quantity":50,"price":1831.15,"orders":1},{"quantity":50,"price":1830.85,"orders":1}],"sell":[{"quantity":50,"price":1868.8,"orders":1},{"quantity":50,"price":1869.05,"orders":1},{"quantity":50,"price":1898.0,"orders":1},{"quantity":50,"price":1900.0,"orders":1},{"quantity":200,"price":1902.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":1841.65,"volume":3900,"average_price":1809.89,"oi":84850.0,"net_change":105.9,"total_buy_quantity":4800.0,"total_sell_quantity":4000.0,"lower_circuit_limit":548.65,"upper_circuit_limit":2922.85,"last_trade_time":"1744883945484","oi_day_high":85450.0,"oi_day_low":84500.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":8.9,"high":10.0,"low":7.1,"close":10.0},"depth":{"buy":[{"quantity":4825,"price":8.75,"orders":1},{"quantity":4825,"price":8.7,"orders":1},{"quantity":14475,"price":8.45,"orders":1},{"quantity":19300,"price":8.0,"orders":1},{"quantity":28950,"price":7.9,"orders":1}],"sell":[{"quantity":19300,"price":9.45,"orders":1},{"quantity":24125,"price":9.5,"orders":3},{"quantity":14475,"price":9.55,"orders":1},{"quantity":24125,"price":9.9,"orders":1},{"quantity":19300,"price":9.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":10.0,"volume":91675,"average_price":8.37,"oi":308800.0,"net_change":1.65,"total_buy_quantity":448725.0,"total_sell_quantity":308800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1744875368349","oi_day_high":323275.0,"oi_day_low":308800.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":26.95,"high":40.65,"low":21.0,"close":39.1},"depth":{"buy":[{"quantity":800,"price":38.7,"orders":1},{"quantity":800,"price":38.65,"orders":1},{"quantity":800,"price":38.4,"orders":1},{"quantity":800,"price":38.35,"orders":1},{"quantity":800,"price":37.5,"orders":1}],"sell":[{"quantity":800,"price":39.45,"orders":1},{"quantity":800,"price":39.5,"orders":1},{"quantity":800,"price":39.55,"orders":1},{"quantity":6400,"price":39.6,"orders":1},{"quantity":800,"price":39.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":39.1,"volume":369600,"average_price":31.98,"oi":314400.0,"net_change":13.3,"total_buy_quantity":136800.0,"total_sell_quantity":46400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1744883998106","oi_day_high":480800.0,"oi_day_low":313600.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":35.0,"high":70.2,"low":34.5,"close":66.75},"depth":{"buy":[{"quantity":700,"price":67.65,"orders":1},{"quantity":2100,"price":66.75,"orders":1},{"quantity":2100,"price":66.7,"orders":2},{"quantity":700,"price":65.8,"orders":1},{"quantity":2100,"price":65.7,"orders":1}],"sell":[{"quantity":1400,"price":69.2,"orders":2},{"quantity":1400,"price":69.25,"orders":2},{"quantity":2100,"price":69.35,"orders":3},{"quantity":2100,"price":69.55,"orders":1},{"quantity":700,"price":70.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":66.75,"volume":1303400,"average_price":50.33,"oi":1604400.0,"net_change":36.7,"total_buy_quantity":81200.0,"total_sell_quantity":62300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.65,"last_trade_time":"1744883986938","oi_day_high":1859200.0,"oi_day_low":1604400.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":210.0,"high":210.0,"low":205.0,"close":205.0},"depth":{"buy":[{"quantity":400,"price":197.05,"orders":1},{"quantity":4000,"price":194.7,"orders":1},{"quantity":4000,"price":194.2,"orders":1},{"quantity":2000,"price":193.8,"orders":1},{"quantity":400,"price":189.05,"orders":1}],"sell":[{"quantity":1200,"price":206.85,"orders":1},{"quantity":400,"price":206.9,"orders":1},{"quantity":400,"price":208.75,"orders":1},{"quantity":1600,"price":213.65,"orders":1},{"quantity":4000,"price":214.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":205.0,"volume":3200,"average_price":206.25,"oi":23200.0,"net_change":19.65,"total_buy_quantity":30400.0,"total_sell_quantity":29600.0,"lower_circuit_limit":100.7,"upper_circuit_limit":278.5,"last_trade_time":"1744882214635","oi_day_high":24000.0,"oi_day_low":23200.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":7.3,"high":8.45,"low":5.05,"close":8.15},"depth":{"buy":[{"quantity":7500,"price":7.05,"orders":1},{"quantity":2500,"price":7.0,"orders":1},{"quantity":37500,"price":6.9,"orders":1},{"quantity":10000,"price":5.8,"orders":1},{"quantity":12500,"price":5.7,"orders":1}],"sell":[{"quantity":2500,"price":8.1,"orders":1},{"quantity":2500,"price":8.15,"orders":1},{"quantity":12500,"price":8.55,"orders":1},{"quantity":25000,"price":8.7,"orders":1},{"quantity":17500,"price":8.8,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":8.15,"volume":280000,"average_price":6.65,"oi":147500.0,"net_change":1.0,"total_buy_quantity":255000.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1744881758221","oi_day_high":157500.0,"oi_day_low":132500.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":53.85,"high":84.0,"low":27.95,"close":62.9},"depth":{"buy":[{"quantity":150,"price":60.1,"orders":1},{"quantity":300,"price":60.05,"orders":1},{"quantity":300,"price":57.35,"orders":1},{"quantity":150,"price":56.75,"orders":1},{"quantity":600,"price":56.7,"orders":1}],"sell":[{"quantity":150,"price":61.9,"orders":1},{"quantity":300,"price":61.95,"orders":1},{"quantity":150,"price":62.95,"orders":1},{"quantity":450,"price":63.0,"orders":2},{"quantity":150,"price":66.6,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":62.9,"volume":822150,"average_price":45.21,"oi":94200.0,"net_change":-12.75,"total_buy_quantity":56550.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.4,"last_trade_time":"1744883969633","oi_day_high":142800.0,"oi_day_low":94200.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":3.45,"high":4.3,"low":2.25,"close":3.0},"depth":{"buy":[{"quantity":4425,"price":2.95,"orders":1},{"quantity":4425,"price":2.9,"orders":1},{"quantity":8850,"price":2.85,"orders":2},{"quantity":17700,"price":2.8,"orders":4},{"quantity":13275,"price":2.75,"orders":3}],"sell":[{"quantity":17700,"price":3.05,"orders":4},{"quantity":13275,"price":3.1,"orders":3},{"quantity":13275,"price":3.15,"orders":3},{"quantity":30975,"price":3.2,"orders":3},{"quantity":8850,"price":3.25,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":3.0,"volume":4097550,"average_price":2.99,"oi":1593000.0,"net_change":-1.1,"total_buy_quantity":663750.0,"total_sell_quantity":1031025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1744883860679","oi_day_high":1907175.0,"oi_day_low":1553175.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":9.9,"high":11.85,"low":7.95,"close":10.6},"depth":{"buy":[{"quantity":1500,"price":10.2,"orders":1},{"quantity":1500,"price":10.15,"orders":1},{"quantity":3000,"price":10.1,"orders":2},{"quantity":1500,"price":10.05,"orders":1},{"quantity":1500,"price":10.0,"orders":1}],"sell":[{"quantity":1500,"price":10.4,"orders":1},{"quantity":4500,"price":10.45,"orders":3},{"quantity":1500,"price":10.55,"orders":1},{"quantity":1500,"price":10.6,"orders":1},{"quantity":3000,"price":10.65,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":10.6,"volume":214500,"average_price":10.31,"oi":381000.0,"net_change":1.3,"total_buy_quantity":318000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1744883837524","oi_day_high":415500.0,"oi_day_low":373500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":63.0,"high":97.0,"low":56.0,"close":89.5},"depth":{"buy":[{"quantity":625,"price":88.05,"orders":1},{"quantity":2500,"price":88.0,"orders":2},{"quantity":625,"price":87.1,"orders":1},{"quantity":1875,"price":87.05,"orders":1},{"quantity":625,"price":87.0,"orders":1}],"sell":[{"quantity":1250,"price":88.75,"orders":1},{"quantity":625,"price":89.45,"orders":1},{"quantity":1250,"price":89.55,"orders":1},{"quantity":1875,"price":89.6,"orders":1},{"quantity":625,"price":89.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":89.5,"volume":1836875,"average_price":83.67,"oi":1939375.0,"net_change":26.1,"total_buy_quantity":77500.0,"total_sell_quantity":75000.0,"lower_circuit_limit":15.25,"upper_circuit_limit":147.95,"last_trade_time":"1744883999524","oi_day_high":2529375.0,"oi_day_low":1939375.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":4.85,"high":11.55,"low":2.85,"close":9.5},"depth":{"buy":[{"quantity":2000,"price":9.5,"orders":2},{"quantity":1500,"price":9.4,"orders":3},{"quantity":1500,"price":9.3,"orders":2},{"quantity":9500,"price":9.2,"orders":2},{"quantity":1000,"price":9.1,"orders":2}],"sell":[{"quantity":500,"price":9.6,"orders":1},{"quantity":2500,"price":9.65,"orders":3},{"quantity":500,"price":9.7,"orders":1},{"quantity":2000,"price":9.75,"orders":2},{"quantity":500,"price":9.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":9.5,"volume":13378500,"average_price":7.93,"oi":3834500.0,"net_change":4.55,"total_buy_quantity":400500.0,"total_sell_quantity":341500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1744883999462","oi_day_high":4524500.0,"oi_day_low":3829000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":7.05,"high":15.25,"low":6.15,"close":11.8},"depth":{"buy":[{"quantity":750,"price":11.6,"orders":1},{"quantity":750,"price":11.55,"orders":1},{"quantity":750,"price":11.5,"orders":1},{"quantity":750,"price":11.45,"orders":1},{"quantity":750,"price":11.4,"orders":1}],"sell":[{"quantity":750,"price":11.8,"orders":1},{"quantity":750,"price":11.85,"orders":1},{"quantity":750,"price":11.9,"orders":1},{"quantity":2250,"price":11.95,"orders":2},{"quantity":750,"price":12.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":11.8,"volume":2151750,"average_price":10.67,"oi":363750.0,"net_change":1.8,"total_buy_quantity":156750.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1744883971910","oi_day_high":582750.0,"oi_day_low":363750.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":35.0,"high":35.0,"low":22.75,"close":24.3},"depth":{"buy":[{"quantity":825,"price":24.2,"orders":1},{"quantity":825,"price":24.15,"orders":1},{"quantity":1650,"price":23.95,"orders":2},{"quantity":825,"price":23.25,"orders":1},{"quantity":1650,"price":23.2,"orders":2}],"sell":[{"quantity":825,"price":24.85,"orders":1},{"quantity":825,"price":24.9,"orders":1},{"quantity":2475,"price":28.4,"orders":3},{"quantity":825,"price":28.45,"orders":1},{"quantity":825,"price":29.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":24.3,"volume":315150,"average_price":27.04,"oi":454575.0,"net_change":-14.75,"total_buy_quantity":90750.0,"total_sell_quantity":96525.0,"lower_circuit_limit":4.6,"upper_circuit_limit":71.0,"last_trade_time":"1744883991955","oi_day_high":495000.0,"oi_day_low":446325.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":56.05,"high":57.4,"low":32.05,"close":35.3},"depth":{"buy":[{"quantity":450,"price":34.15,"orders":2},{"quantity":150,"price":34.0,"orders":1},{"quantity":300,"price":32.85,"orders":1},{"quantity":150,"price":32.8,"orders":1},{"quantity":450,"price":30.85,"orders":1}],"sell":[{"quantity":150,"price":35.65,"orders":1},{"quantity":300,"price":36.6,"orders":1},{"quantity":300,"price":36.65,"orders":1},{"quantity":150,"price":36.7,"orders":1},{"quantity":300,"price":36.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":35.3,"volume":526350,"average_price":43.14,"oi":126750.0,"net_change":-19.65,"total_buy_quantity":48450.0,"total_sell_quantity":34350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.05,"last_trade_time":"1744883998877","oi_day_high":129000.0,"oi_day_low":118350.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":7.0,"high":7.0,"low":5.3,"close":6.5},"depth":{"buy":[{"quantity":1550,"price":6.45,"orders":1},{"quantity":3100,"price":6.4,"orders":1},{"quantity":4650,"price":5.6,"orders":1},{"quantity":44950,"price":5.55,"orders":1},{"quantity":6200,"price":5.35,"orders":1}],"sell":[{"quantity":3100,"price":7.15,"orders":1},{"quantity":1550,"price":7.2,"orders":1},{"quantity":1550,"price":8.0,"orders":1},{"quantity":1550,"price":8.05,"orders":1},{"quantity":31000,"price":8.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":6.5,"volume":54250,"average_price":6.02,"oi":74400.0,"net_change":-2.9,"total_buy_quantity":313100.0,"total_sell_quantity":251100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1744883946720","oi_day_high":85250.0,"oi_day_low":74400.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":71.0,"high":73.85,"low":53.45,"close":55.3},"depth":{"buy":[{"quantity":1350,"price":53.85,"orders":2},{"quantity":675,"price":53.8,"orders":1},{"quantity":2025,"price":52.9,"orders":1},{"quantity":6750,"price":51.05,"orders":1},{"quantity":2025,"price":50.9,"orders":1}],"sell":[{"quantity":1350,"price":57.15,"orders":2},{"quantity":1350,"price":57.2,"orders":2},{"quantity":675,"price":57.25,"orders":1},{"quantity":675,"price":57.35,"orders":1},{"quantity":675,"price":57.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":55.3,"volume":40500,"average_price":59.67,"oi":108000.0,"net_change":3.9,"total_buy_quantity":60075.0,"total_sell_quantity":60750.0,"lower_circuit_limit":8.95,"upper_circuit_limit":93.85,"last_trade_time":"1744882656228","oi_day_high":131625.0,"oi_day_low":108000.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":2.85,"high":2.85,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":1600,"price":0.85,"orders":2},{"quantity":7200,"price":0.8,"orders":4},{"quantity":9600,"price":0.75,"orders":6},{"quantity":5600,"price":0.7,"orders":2},{"quantity":3200,"price":0.65,"orders":2}],"sell":[{"quantity":1600,"price":0.95,"orders":2},{"quantity":1600,"price":1.0,"orders":2},{"quantity":4000,"price":1.05,"orders":4},{"quantity":2400,"price":1.1,"orders":3},{"quantity":3200,"price":1.15,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":1.0,"volume":95200,"average_price":1.46,"oi":56000.0,"net_change":-1.45,"total_buy_quantity":124800.0,"total_sell_quantity":104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744883867376","oi_day_high":70400.0,"oi_day_low":52800.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":51.0,"high":51.9,"low":9.3,"close":9.8},"depth":{"buy":[{"quantity":4000,"price":9.8,"orders":1},{"quantity":500,"price":9.65,"orders":1},{"quantity":500,"price":9.6,"orders":1},{"quantity":500,"price":9.55,"orders":1},{"quantity":500,"price":9.5,"orders":1}],"sell":[{"quantity":500,"price":10.0,"orders":1},{"quantity":500,"price":10.05,"orders":1},{"quantity":500,"price":10.1,"orders":1},{"quantity":500,"price":10.15,"orders":1},{"quantity":500,"price":10.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":9.8,"volume":1213500,"average_price":18.64,"oi":448000.0,"net_change":-34.8,"total_buy_quantity":214000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.95,"last_trade_time":"1744883998366","oi_day_high":455000.0,"oi_day_low":168500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":78.05,"high":123.5,"low":78.05,"close":84.7},"depth":{"buy":[{"quantity":100,"price":77.95,"orders":1},{"quantity":100,"price":77.9,"orders":1},{"quantity":3000,"price":77.55,"orders":1},{"quantity":500,"price":69.6,"orders":1},{"quantity":400,"price":62.5,"orders":1}],"sell":[{"quantity":200,"price":91.3,"orders":2},{"quantity":100,"price":91.35,"orders":1},{"quantity":2000,"price":105.1,"orders":1},{"quantity":400,"price":132.5,"orders":1},{"quantity":300,"price":150.75,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":84.7,"volume":22900,"average_price":96.46,"oi":15600.0,"net_change":-2.65,"total_buy_quantity":6400.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.55,"last_trade_time":"1744883525132","oi_day_high":19700.0,"oi_day_low":15600.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":2.8,"high":3.1,"low":1.95,"close":2.2},"depth":{"buy":[{"quantity":42750,"price":2.2,"orders":10},{"quantity":59850,"price":2.15,"orders":12},{"quantity":57000,"price":2.1,"orders":10},{"quantity":51300,"price":2.05,"orders":7},{"quantity":28500,"price":2.0,"orders":7}],"sell":[{"quantity":42750,"price":2.25,"orders":6},{"quantity":42750,"price":2.3,"orders":13},{"quantity":91200,"price":2.35,"orders":14},{"quantity":65550,"price":2.4,"orders":11},{"quantity":22800,"price":2.45,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":2.2,"volume":18804300,"average_price":2.64,"oi":1.14513E7,"net_change":-0.75,"total_buy_quantity":846450.0,"total_sell_quantity":2180250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744883996985","oi_day_high":1.253715E7,"oi_day_low":1.14513E7},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":67275,"price":0.5,"orders":7},{"quantity":52650,"price":0.45,"orders":9},{"quantity":105300,"price":0.4,"orders":12},{"quantity":137475,"price":0.35,"orders":5},{"quantity":17550,"price":0.3,"orders":5}],"sell":[{"quantity":52650,"price":0.55,"orders":8},{"quantity":90675,"price":0.6,"orders":4},{"quantity":35100,"price":0.65,"orders":8},{"quantity":14625,"price":0.7,"orders":4},{"quantity":32175,"price":0.75,"orders":8}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":0.5,"volume":3354975,"average_price":0.61,"oi":2500875.0,"net_change":-0.55,"total_buy_quantity":778050.0,"total_sell_quantity":751725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1744883959205","oi_day_high":3112200.0,"oi_day_low":2500875.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":86.9,"high":86.9,"low":86.9,"close":86.9},"depth":{"buy":[{"quantity":1500,"price":89.4,"orders":1},{"quantity":2000,"price":89.35,"orders":1},{"quantity":20000,"price":79.7,"orders":1},{"quantity":2500,"price":79.65,"orders":1},{"quantity":2000,"price":76.2,"orders":1}],"sell":[{"quantity":1500,"price":104.4,"orders":1},{"quantity":7500,"price":104.45,"orders":2},{"quantity":2000,"price":104.65,"orders":1},{"quantity":5000,"price":108.35,"orders":1},{"quantity":20000,"price":121.7,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":86.9,"volume":0,"average_price":0.0,"oi":30000.0,"net_change":0.0,"total_buy_quantity":38000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":44.5,"upper_circuit_limit":169.6,"last_trade_time":"1744691557000","oi_day_high":32000.0,"oi_day_low":30000.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":76.05,"high":205.0,"low":44.05,"close":137.6},"depth":{"buy":[{"quantity":125,"price":138.0,"orders":1},{"quantity":125,"price":137.45,"orders":1},{"quantity":125,"price":137.25,"orders":1},{"quantity":1000,"price":135.15,"orders":1},{"quantity":250,"price":135.1,"orders":1}],"sell":[{"quantity":125,"price":138.95,"orders":1},{"quantity":125,"price":139.0,"orders":1},{"quantity":125,"price":139.8,"orders":1},{"quantity":250,"price":144.95,"orders":1},{"quantity":125,"price":145.0,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":137.6,"volume":2114875,"average_price":141.09,"oi":114875.0,"net_change":63.15,"total_buy_quantity":21500.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":576.65,"last_trade_time":"1744883987000","oi_day_high":249625.0,"oi_day_low":114875.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":1242000,"price":0.25,"orders":14},{"quantity":1714500,"price":0.2,"orders":10},{"quantity":1053000,"price":0.15,"orders":7},{"quantity":445500,"price":0.1,"orders":4},{"quantity":675000,"price":0.05,"orders":5}],"sell":[{"quantity":148500,"price":0.3,"orders":3},{"quantity":243000,"price":0.35,"orders":7},{"quantity":337500,"price":0.4,"orders":8},{"quantity":40500,"price":0.45,"orders":2},{"quantity":67500,"price":0.5,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.3,"volume":2011500,"average_price":0.31,"oi":3550500.0,"net_change":-0.1,"total_buy_quantity":5130000.0,"total_sell_quantity":2092500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1744883967872","oi_day_high":3577500.0,"oi_day_low":3253500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":164.5,"high":198.65,"low":84.1,"close":108.6},"depth":{"buy":[{"quantity":375,"price":108.55,"orders":1},{"quantity":75,"price":108.4,"orders":1},{"quantity":150,"price":108.05,"orders":1},{"quantity":75,"price":108.0,"orders":1},{"quantity":150,"price":106.55,"orders":1}],"sell":[{"quantity":75,"price":112.4,"orders":1},{"quantity":150,"price":112.45,"orders":1},{"quantity":75,"price":113.9,"orders":1},{"quantity":150,"price":113.95,"orders":1},{"quantity":75,"price":124.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":108.6,"volume":162450,"average_price":123.7,"oi":59925.0,"net_change":-51.75,"total_buy_quantity":29700.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":378.05,"last_trade_time":"1744883999322","oi_day_high":63525.0,"oi_day_low":55650.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":50.1,"high":60.05,"low":33.35,"close":53.8},"depth":{"buy":[{"quantity":625,"price":51.65,"orders":1},{"quantity":625,"price":51.6,"orders":1},{"quantity":625,"price":51.5,"orders":1},{"quantity":625,"price":51.3,"orders":1},{"quantity":625,"price":48.6,"orders":1}],"sell":[{"quantity":625,"price":52.9,"orders":1},{"quantity":625,"price":52.95,"orders":1},{"quantity":625,"price":54.0,"orders":1},{"quantity":625,"price":54.05,"orders":1},{"quantity":625,"price":54.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":53.8,"volume":281250,"average_price":46.17,"oi":119375.0,"net_change":6.25,"total_buy_quantity":77500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.55,"last_trade_time":"1744883963952","oi_day_high":156875.0,"oi_day_low":119375.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":46.3,"high":66.55,"low":38.45,"close":64.35},"depth":{"buy":[{"quantity":250,"price":64.75,"orders":1},{"quantity":250,"price":64.6,"orders":1},{"quantity":250,"price":64.45,"orders":1},{"quantity":250,"price":64.4,"orders":1},{"quantity":250,"price":64.35,"orders":1}],"sell":[{"quantity":250,"price":66.95,"orders":1},{"quantity":750,"price":67.95,"orders":1},{"quantity":500,"price":68.0,"orders":1},{"quantity":750,"price":72.0,"orders":1},{"quantity":2500,"price":72.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":64.35,"volume":175250,"average_price":54.23,"oi":81750.0,"net_change":15.4,"total_buy_quantity":26500.0,"total_sell_quantity":18500.0,"lower_circuit_limit":3.6,"upper_circuit_limit":94.3,"last_trade_time":"1744883963730","oi_day_high":84000.0,"oi_day_low":65500.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":8.6,"high":11.05,"low":2.65,"close":2.65},"depth":{"buy":[{"quantity":750,"price":2.55,"orders":3},{"quantity":250,"price":2.5,"orders":1},{"quantity":2500,"price":2.45,"orders":5},{"quantity":2000,"price":2.4,"orders":3},{"quantity":1500,"price":2.35,"orders":1}],"sell":[{"quantity":1000,"price":2.7,"orders":4},{"quantity":1250,"price":2.75,"orders":4},{"quantity":750,"price":2.8,"orders":3},{"quantity":1250,"price":2.85,"orders":4},{"quantity":750,"price":2.9,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":2.65,"volume":115250,"average_price":5.27,"oi":65500.0,"net_change":-7.85,"total_buy_quantity":144250.0,"total_sell_quantity":50750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1744883755305","oi_day_high":83500.0,"oi_day_low":65500.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":116.1,"high":128.3,"low":110.05,"close":118.9},"depth":{"buy":[{"quantity":500,"price":115.6,"orders":1},{"quantity":500,"price":115.55,"orders":1},{"quantity":500,"price":115.45,"orders":1},{"quantity":1000,"price":114.95,"orders":1},{"quantity":1500,"price":111.45,"orders":1}],"sell":[{"quantity":500,"price":118.35,"orders":1},{"quantity":1500,"price":119.25,"orders":2},{"quantity":1000,"price":121.1,"orders":1},{"quantity":1000,"price":121.15,"orders":1},{"quantity":1000,"price":122.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":118.9,"volume":56000,"average_price":114.26,"oi":108000.0,"net_change":9.35,"total_buy_quantity":44000.0,"total_sell_quantity":74500.0,"lower_circuit_limit":25.6,"upper_circuit_limit":173.7,"last_trade_time":"1744883631780","oi_day_high":133000.0,"oi_day_low":108000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":379.05,"high":450.4,"low":290.95,"close":301.65},"depth":{"buy":[{"quantity":100,"price":304.95,"orders":1},{"quantity":100,"price":304.8,"orders":1},{"quantity":100,"price":302.4,"orders":1},{"quantity":100,"price":302.35,"orders":1},{"quantity":100,"price":296.5,"orders":1}],"sell":[{"quantity":100,"price":307.1,"orders":1},{"quantity":100,"price":307.15,"orders":1},{"quantity":100,"price":308.45,"orders":1},{"quantity":100,"price":308.85,"orders":1},{"quantity":100,"price":308.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":301.65,"volume":46600,"average_price":315.96,"oi":97600.0,"net_change":-77.4,"total_buy_quantity":10800.0,"total_sell_quantity":12900.0,"lower_circuit_limit":59.3,"upper_circuit_limit":698.8,"last_trade_time":"1744883980804","oi_day_high":113600.0,"oi_day_low":97600.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":79.1,"high":98.0,"low":62.35,"close":68.35},"depth":{"buy":[{"quantity":300,"price":67.7,"orders":1},{"quantity":300,"price":67.65,"orders":1},{"quantity":300,"price":66.8,"orders":1},{"quantity":300,"price":66.05,"orders":1},{"quantity":300,"price":65.95,"orders":1}],"sell":[{"quantity":300,"price":69.6,"orders":1},{"quantity":300,"price":69.65,"orders":1},{"quantity":300,"price":69.7,"orders":1},{"quantity":300,"price":70.05,"orders":1},{"quantity":300,"price":70.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":68.35,"volume":141000,"average_price":83.15,"oi":141900.0,"net_change":-10.5,"total_buy_quantity":58200.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.3,"last_trade_time":"1744883968569","oi_day_high":185700.0,"oi_day_low":141900.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":44.0,"high":44.0,"low":41.45,"close":41.45},"depth":{"buy":[{"quantity":750,"price":41.85,"orders":1},{"quantity":1500,"price":41.8,"orders":2},{"quantity":750,"price":41.65,"orders":1},{"quantity":750,"price":41.45,"orders":1},{"quantity":6750,"price":40.8,"orders":2}],"sell":[{"quantity":750,"price":43.5,"orders":1},{"quantity":750,"price":43.55,"orders":1},{"quantity":3000,"price":45.9,"orders":1},{"quantity":3750,"price":46.2,"orders":1},{"quantity":2250,"price":47.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":41.45,"volume":3000,"average_price":42.15,"oi":174000.0,"net_change":-4.45,"total_buy_quantity":76500.0,"total_sell_quantity":72750.0,"lower_circuit_limit":8.3,"upper_circuit_limit":78.8,"last_trade_time":"1744871504135","oi_day_high":174750.0,"oi_day_low":174000.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":1.05,"high":1.3,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":156000,"price":1.15,"orders":5},{"quantity":572000,"price":1.1,"orders":7},{"quantity":416000,"price":1.05,"orders":8},{"quantity":312000,"price":1.0,"orders":7},{"quantity":156000,"price":0.95,"orders":4}],"sell":[{"quantity":78000,"price":1.2,"orders":3},{"quantity":338000,"price":1.25,"orders":9},{"quantity":468000,"price":1.3,"orders":11},{"quantity":962000,"price":1.35,"orders":7},{"quantity":78000,"price":1.4,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":1.15,"volume":15418000,"average_price":1.18,"oi":2.0696E7,"net_change":0.05,"total_buy_quantity":2.7846E7,"total_sell_quantity":2834000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1744883994476","oi_day_high":2.3374E7,"oi_day_low":2.0644E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":1.2,"high":1.25,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":2850,"price":0.5,"orders":2},{"quantity":475,"price":0.45,"orders":1},{"quantity":3800,"price":0.4,"orders":5},{"quantity":8550,"price":0.35,"orders":6},{"quantity":1425,"price":0.3,"orders":1}],"sell":[{"quantity":475,"price":0.6,"orders":1},{"quantity":475,"price":0.65,"orders":1},{"quantity":475,"price":0.85,"orders":1},{"quantity":5700,"price":0.9,"orders":2},{"quantity":2850,"price":1.0,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":0.5,"volume":789450,"average_price":0.71,"oi":898225.0,"net_change":-0.9,"total_buy_quantity":293550.0,"total_sell_quantity":201400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1744883989051","oi_day_high":1090125.0,"oi_day_low":896800.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":110.95,"high":115.2,"low":108.1,"close":114.6},"depth":{"buy":[{"quantity":800,"price":106.45,"orders":2},{"quantity":1600,"price":106.4,"orders":2},{"quantity":2800,"price":106.35,"orders":2},{"quantity":2000,"price":105.45,"orders":1},{"quantity":4000,"price":104.85,"orders":1}],"sell":[{"quantity":1600,"price":113.9,"orders":1},{"quantity":400,"price":113.95,"orders":1},{"quantity":400,"price":114.05,"orders":1},{"quantity":16000,"price":127.7,"orders":1},{"quantity":1200,"price":128.1,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":114.6,"volume":2800,"average_price":111.57,"oi":60000.0,"net_change":3.65,"total_buy_quantity":34800.0,"total_sell_quantity":29200.0,"lower_circuit_limit":30.35,"upper_circuit_limit":192.35,"last_trade_time":"1744871780477","oi_day_high":61200.0,"oi_day_low":60000.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":4.6,"high":5.55,"low":3.15,"close":3.65},"depth":{"buy":[{"quantity":1350,"price":3.7,"orders":1},{"quantity":8100,"price":3.65,"orders":5},{"quantity":8100,"price":3.6,"orders":5},{"quantity":9450,"price":3.55,"orders":6},{"quantity":12150,"price":3.5,"orders":8}],"sell":[{"quantity":4050,"price":3.75,"orders":3},{"quantity":31050,"price":3.8,"orders":8},{"quantity":13500,"price":3.85,"orders":7},{"quantity":6750,"price":3.9,"orders":5},{"quantity":17550,"price":3.95,"orders":8}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":3.65,"volume":5876550,"average_price":4.21,"oi":1426950.0,"net_change":-1.15,"total_buy_quantity":395550.0,"total_sell_quantity":676350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1744883997478","oi_day_high":1599750.0,"oi_day_low":1374300.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":21.05,"high":33.9,"low":18.45,"close":19.1},"depth":{"buy":[{"quantity":700,"price":18.7,"orders":2},{"quantity":350,"price":18.65,"orders":1},{"quantity":1050,"price":17.25,"orders":1},{"quantity":350,"price":17.2,"orders":1},{"quantity":1050,"price":17.0,"orders":1}],"sell":[{"quantity":350,"price":20.0,"orders":1},{"quantity":1050,"price":20.4,"orders":1},{"quantity":700,"price":20.45,"orders":2},{"quantity":1050,"price":21.8,"orders":1},{"quantity":350,"price":21.85,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":19.1,"volume":184100,"average_price":24.15,"oi":32550.0,"net_change":-4.8,"total_buy_quantity":55300.0,"total_sell_quantity":44800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.25,"last_trade_time":"1744883940976","oi_day_high":53550.0,"oi_day_low":25550.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":10.3,"high":10.75,"low":1.5,"close":1.85},"depth":{"buy":[{"quantity":36750,"price":1.7,"orders":10},{"quantity":28500,"price":1.65,"orders":17},{"quantity":53250,"price":1.6,"orders":18},{"quantity":39750,"price":1.55,"orders":9},{"quantity":38250,"price":1.5,"orders":13}],"sell":[{"quantity":26250,"price":1.8,"orders":10},{"quantity":36750,"price":1.85,"orders":12},{"quantity":18750,"price":1.9,"orders":10},{"quantity":23250,"price":1.95,"orders":11},{"quantity":33750,"price":2.0,"orders":6}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":1.85,"volume":16562250,"average_price":4.9,"oi":2760000.0,"net_change":-7.8,"total_buy_quantity":470250.0,"total_sell_quantity":667500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1744883998787","oi_day_high":3017250.0,"oi_day_low":1901250.0},"NSE_FO:ETERNAL25APR205PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":98000,"price":0.1,"orders":21},{"quantity":576000,"price":0.05,"orders":14},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":70000,"price":0.2,"orders":7},{"quantity":32000,"price":0.25,"orders":6},{"quantity":60000,"price":0.3,"orders":7},{"quantity":12000,"price":0.35,"orders":4},{"quantity":30000,"price":0.4,"orders":6}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140594","symbol":"ETERNAL25APR205PE","last_price":0.15,"volume":2428000,"average_price":0.2,"oi":3768000.0,"net_change":-0.3,"total_buy_quantity":674000.0,"total_sell_quantity":626000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744883997586","oi_day_high":3908000.0,"oi_day_low":3738000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":45.3,"high":66.3,"low":45.2,"close":51.0},"depth":{"buy":[{"quantity":350,"price":51.75,"orders":1},{"quantity":350,"price":51.55,"orders":1},{"quantity":350,"price":51.5,"orders":1},{"quantity":350,"price":49.65,"orders":1},{"quantity":350,"price":48.6,"orders":1}],"sell":[{"quantity":350,"price":53.6,"orders":1},{"quantity":3850,"price":53.65,"orders":1},{"quantity":350,"price":57.4,"orders":1},{"quantity":350,"price":58.0,"orders":1},{"quantity":350,"price":58.05,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":51.0,"volume":23100,"average_price":52.44,"oi":40600.0,"net_change":5.7,"total_buy_quantity":99750.0,"total_sell_quantity":31150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.4,"last_trade_time":"1744883997121","oi_day_high":41300.0,"oi_day_low":39900.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":28.3,"high":36.55,"low":27.25,"close":36.35},"depth":{"buy":[{"quantity":1000,"price":35.8,"orders":1},{"quantity":1000,"price":35.65,"orders":1},{"quantity":1000,"price":34.85,"orders":1},{"quantity":1000,"price":34.8,"orders":1},{"quantity":8000,"price":31.8,"orders":1}],"sell":[{"quantity":1000,"price":36.5,"orders":1},{"quantity":1000,"price":36.55,"orders":1},{"quantity":1000,"price":36.65,"orders":1},{"quantity":1000,"price":37.15,"orders":1},{"quantity":1000,"price":37.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":36.35,"volume":155000,"average_price":31.77,"oi":774000.0,"net_change":7.8,"total_buy_quantity":123000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.9,"last_trade_time":"1744883929504","oi_day_high":822000.0,"oi_day_low":774000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":850,"price":0.35,"orders":1},{"quantity":5100,"price":0.3,"orders":1},{"quantity":5100,"price":0.25,"orders":2},{"quantity":51000,"price":0.2,"orders":2},{"quantity":850,"price":0.15,"orders":1}],"sell":[{"quantity":1700,"price":0.75,"orders":2},{"quantity":850,"price":0.8,"orders":1},{"quantity":3400,"price":0.85,"orders":3},{"quantity":850,"price":0.9,"orders":1},{"quantity":1700,"price":0.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":0.7,"volume":1700,"average_price":0.8,"oi":74800.0,"net_change":-0.45,"total_buy_quantity":129200.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1744883696699","oi_day_high":75650.0,"oi_day_low":74800.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":3.55,"high":3.55,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":600,"price":1.05,"orders":3},{"quantity":1400,"price":1.0,"orders":5},{"quantity":600,"price":0.95,"orders":3},{"quantity":200,"price":0.9,"orders":1},{"quantity":200,"price":0.85,"orders":1}],"sell":[{"quantity":200,"price":1.15,"orders":1},{"quantity":400,"price":1.2,"orders":2},{"quantity":600,"price":1.25,"orders":3},{"quantity":800,"price":1.3,"orders":4},{"quantity":600,"price":1.35,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":1.1,"volume":26600,"average_price":1.66,"oi":81600.0,"net_change":-2.05,"total_buy_quantity":75200.0,"total_sell_quantity":30400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1744883917103","oi_day_high":87600.0,"oi_day_low":81600.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":2.95,"high":2.95,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":4700,"price":1.2,"orders":2},{"quantity":23500,"price":1.15,"orders":6},{"quantity":35250,"price":1.1,"orders":7},{"quantity":14100,"price":1.05,"orders":3},{"quantity":4700,"price":1.0,"orders":2}],"sell":[{"quantity":9400,"price":1.3,"orders":4},{"quantity":9400,"price":1.35,"orders":4},{"quantity":21150,"price":1.4,"orders":4},{"quantity":9400,"price":1.45,"orders":4},{"quantity":4700,"price":1.5,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":1.25,"volume":2768300,"average_price":1.88,"oi":902400.0,"net_change":-1.55,"total_buy_quantity":385400.0,"total_sell_quantity":622750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1744883982784","oi_day_high":909450.0,"oi_day_low":561650.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":1.4,"high":1.75,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":600,"price":1.25,"orders":1},{"quantity":600,"price":1.2,"orders":1},{"quantity":600,"price":1.15,"orders":1},{"quantity":1200,"price":1.1,"orders":2},{"quantity":1200,"price":1.05,"orders":2}],"sell":[{"quantity":1800,"price":1.35,"orders":3},{"quantity":1800,"price":1.4,"orders":3},{"quantity":6000,"price":1.45,"orders":8},{"quantity":3600,"price":1.5,"orders":6},{"quantity":3000,"price":1.55,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":1.3,"volume":203400,"average_price":1.31,"oi":406200.0,"net_change":-1.15,"total_buy_quantity":234600.0,"total_sell_quantity":108600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744883949093","oi_day_high":443400.0,"oi_day_low":406200.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":3.5,"high":5.4,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":525,"price":1.75,"orders":3},{"quantity":875,"price":1.7,"orders":3},{"quantity":700,"price":1.65,"orders":2},{"quantity":175,"price":1.6,"orders":1},{"quantity":700,"price":1.55,"orders":2}],"sell":[{"quantity":525,"price":1.9,"orders":3},{"quantity":875,"price":1.95,"orders":4},{"quantity":700,"price":2.0,"orders":4},{"quantity":875,"price":2.05,"orders":4},{"quantity":525,"price":2.1,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":1.9,"volume":99225,"average_price":3.26,"oi":74550.0,"net_change":-2.5,"total_buy_quantity":107975.0,"total_sell_quantity":23450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1744883411169","oi_day_high":94325.0,"oi_day_low":64050.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":8.55,"high":12.4,"low":7.2,"close":12.4},"depth":{"buy":[{"quantity":2500,"price":12.3,"orders":1},{"quantity":5000,"price":12.25,"orders":2},{"quantity":2500,"price":12.2,"orders":1},{"quantity":2500,"price":12.15,"orders":1},{"quantity":2500,"price":12.1,"orders":1}],"sell":[{"quantity":5000,"price":12.45,"orders":2},{"quantity":2500,"price":12.5,"orders":1},{"quantity":2500,"price":12.55,"orders":1},{"quantity":2500,"price":12.6,"orders":1},{"quantity":17500,"price":12.65,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":12.4,"volume":245000,"average_price":10.58,"oi":367500.0,"net_change":3.7,"total_buy_quantity":335000.0,"total_sell_quantity":282500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1744883876957","oi_day_high":475000.0,"oi_day_low":365000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":25600,"price":0.15,"orders":6},{"quantity":188800,"price":0.1,"orders":15},{"quantity":192000,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":72000,"price":0.2,"orders":9},{"quantity":137600,"price":0.25,"orders":15},{"quantity":54400,"price":0.3,"orders":8},{"quantity":68800,"price":0.35,"orders":10},{"quantity":46400,"price":0.4,"orders":12}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":0.15,"volume":4572800,"average_price":0.32,"oi":4876800.0,"net_change":-0.35,"total_buy_quantity":406400.0,"total_sell_quantity":787200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1744883986651","oi_day_high":4876800.0,"oi_day_low":4611200.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":4350,"price":0.2,"orders":3},{"quantity":2900,"price":0.15,"orders":2},{"quantity":47850,"price":0.1,"orders":5},{"quantity":2900,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8700,"price":0.35,"orders":5},{"quantity":4350,"price":0.4,"orders":3},{"quantity":4350,"price":0.45,"orders":3},{"quantity":4350,"price":0.5,"orders":3},{"quantity":4350,"price":0.55,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":0.25,"volume":65250,"average_price":0.24,"oi":204450.0,"net_change":-0.35,"total_buy_quantity":58000.0,"total_sell_quantity":156600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1744883881829","oi_day_high":227650.0,"oi_day_low":203000.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":105.0,"high":105.0,"low":85.0,"close":95.5},"depth":{"buy":[{"quantity":375,"price":91.7,"orders":1},{"quantity":375,"price":91.65,"orders":1},{"quantity":1875,"price":91.55,"orders":1},{"quantity":375,"price":86.95,"orders":1},{"quantity":1125,"price":78.9,"orders":1}],"sell":[{"quantity":375,"price":100.7,"orders":1},{"quantity":2625,"price":100.75,"orders":1},{"quantity":375,"price":100.85,"orders":1},{"quantity":2625,"price":102.25,"orders":2},{"quantity":3750,"price":104.1,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":95.5,"volume":4125,"average_price":90.81,"oi":32250.0,"net_change":-10.05,"total_buy_quantity":30000.0,"total_sell_quantity":34125.0,"lower_circuit_limit":0.2,"upper_circuit_limit":210.9,"last_trade_time":"1744883065557","oi_day_high":34125.0,"oi_day_low":32250.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":49.0,"high":55.1,"low":41.65,"close":42.3},"depth":{"buy":[{"quantity":525,"price":40.45,"orders":1},{"quantity":525,"price":40.4,"orders":1},{"quantity":1050,"price":40.35,"orders":2},{"quantity":525,"price":40.3,"orders":1},{"quantity":525,"price":40.25,"orders":1}],"sell":[{"quantity":1050,"price":45.75,"orders":2},{"quantity":525,"price":45.8,"orders":1},{"quantity":525,"price":45.85,"orders":1},{"quantity":525,"price":45.9,"orders":1},{"quantity":525,"price":45.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":42.3,"volume":22575,"average_price":45.31,"oi":142275.0,"net_change":-7.4,"total_buy_quantity":55125.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.4,"upper_circuit_limit":109.2,"last_trade_time":"1744882968402","oi_day_high":151725.0,"oi_day_low":142275.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":23.3,"high":23.3,"low":12.7,"close":19.75},"depth":{"buy":[{"quantity":775,"price":18.85,"orders":1},{"quantity":775,"price":18.8,"orders":1},{"quantity":14725,"price":17.5,"orders":1},{"quantity":5425,"price":16.65,"orders":2},{"quantity":3875,"price":16.4,"orders":1}],"sell":[{"quantity":1550,"price":20.15,"orders":2},{"quantity":775,"price":20.2,"orders":1},{"quantity":775,"price":20.25,"orders":1},{"quantity":3100,"price":23.25,"orders":1},{"quantity":14725,"price":23.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":19.75,"volume":27900,"average_price":16.2,"oi":24025.0,"net_change":-1.8,"total_buy_quantity":127875.0,"total_sell_quantity":99200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.35,"last_trade_time":"1744882787652","oi_day_high":28675.0,"oi_day_low":24025.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":2.95,"high":2.95,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":7500,"price":1.15,"orders":1},{"quantity":13500,"price":0.65,"orders":2},{"quantity":6000,"price":0.6,"orders":1},{"quantity":18500,"price":0.45,"orders":3},{"quantity":27500,"price":0.35,"orders":3}],"sell":[{"quantity":5000,"price":2.45,"orders":1},{"quantity":10000,"price":4.15,"orders":1},{"quantity":10000,"price":15.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":1.7,"volume":6750,"average_price":2.12,"oi":12500.0,"net_change":-2.0,"total_buy_quantity":95500.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1744882590436","oi_day_high":14000.0,"oi_day_low":12250.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":139.0,"high":139.0,"low":139.0,"close":139.0},"depth":{"buy":[{"quantity":3192,"price":136.55,"orders":2},{"quantity":22800,"price":136.5,"orders":1},{"quantity":2280,"price":123.3,"orders":1},{"quantity":4560,"price":107.7,"orders":1},{"quantity":456,"price":105.0,"orders":1}],"sell":[{"quantity":2280,"price":155.4,"orders":1},{"quantity":1824,"price":156.45,"orders":1},{"quantity":4560,"price":157.7,"orders":1},{"quantity":4560,"price":158.8,"orders":1},{"quantity":22800,"price":174.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":139.0,"volume":0,"average_price":0.0,"oi":55632.0,"net_change":0.0,"total_buy_quantity":33288.0,"total_sell_quantity":36936.0,"lower_circuit_limit":84.95,"upper_circuit_limit":189.65,"last_trade_time":"1744688710000","oi_day_high":55632.0,"oi_day_low":55632.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":6.0,"high":26.55,"low":5.75,"close":23.25},"depth":{"buy":[{"quantity":350,"price":23.15,"orders":1},{"quantity":350,"price":23.0,"orders":1},{"quantity":350,"price":22.95,"orders":1},{"quantity":700,"price":22.9,"orders":1},{"quantity":350,"price":22.05,"orders":1}],"sell":[{"quantity":350,"price":24.2,"orders":1},{"quantity":350,"price":24.25,"orders":1},{"quantity":350,"price":24.6,"orders":1},{"quantity":700,"price":25.15,"orders":1},{"quantity":700,"price":25.2,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":23.25,"volume":2736300,"average_price":13.52,"oi":973700.0,"net_change":16.75,"total_buy_quantity":360150.0,"total_sell_quantity":57050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.75,"last_trade_time":"1744883996092","oi_day_high":1123850.0,"oi_day_low":973700.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":6.0,"high":6.55,"low":2.6,"close":3.4},"depth":{"buy":[{"quantity":2625,"price":3.25,"orders":3},{"quantity":7000,"price":3.2,"orders":5},{"quantity":7000,"price":3.15,"orders":7},{"quantity":7875,"price":3.1,"orders":6},{"quantity":3500,"price":3.05,"orders":3}],"sell":[{"quantity":1750,"price":3.45,"orders":2},{"quantity":875,"price":3.5,"orders":1},{"quantity":1750,"price":3.55,"orders":2},{"quantity":1750,"price":3.6,"orders":2},{"quantity":875,"price":3.65,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":3.4,"volume":1291500,"average_price":4.2,"oi":526750.0,"net_change":-4.8,"total_buy_quantity":301875.0,"total_sell_quantity":193375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1744883988105","oi_day_high":553875.0,"oi_day_low":467250.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":21.7,"high":23.15,"low":18.35,"close":23.15},"depth":{"buy":[{"quantity":1800,"price":23.0,"orders":1},{"quantity":1800,"price":22.95,"orders":1},{"quantity":1800,"price":22.85,"orders":1},{"quantity":1800,"price":22.75,"orders":1},{"quantity":1800,"price":22.65,"orders":1}],"sell":[{"quantity":1800,"price":23.3,"orders":1},{"quantity":1800,"price":23.35,"orders":1},{"quantity":1800,"price":23.4,"orders":1},{"quantity":3600,"price":23.45,"orders":2},{"quantity":1800,"price":23.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":23.15,"volume":48600,"average_price":21.08,"oi":93600.0,"net_change":4.7,"total_buy_quantity":172800.0,"total_sell_quantity":187200.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1744883968639","oi_day_high":109800.0,"oi_day_low":93600.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":23.8,"high":24.3,"low":22.8,"close":23.15},"depth":{"buy":[{"quantity":1800,"price":22.7,"orders":1},{"quantity":1800,"price":22.65,"orders":1},{"quantity":1800,"price":22.45,"orders":1},{"quantity":7200,"price":20.8,"orders":1},{"quantity":5400,"price":20.75,"orders":1}],"sell":[{"quantity":1800,"price":23.15,"orders":1},{"quantity":1800,"price":23.2,"orders":1},{"quantity":1800,"price":23.35,"orders":1},{"quantity":3600,"price":23.4,"orders":1},{"quantity":3600,"price":23.55,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":23.15,"volume":34200,"average_price":23.51,"oi":721800.0,"net_change":-1.45,"total_buy_quantity":181800.0,"total_sell_quantity":250200.0,"lower_circuit_limit":4.6,"upper_circuit_limit":44.6,"last_trade_time":"1744883400510","oi_day_high":725400.0,"oi_day_low":720000.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":131100,"price":0.2,"orders":13},{"quantity":330050,"price":0.15,"orders":18},{"quantity":470350,"price":0.1,"orders":20},{"quantity":339250,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":41400,"price":0.3,"orders":17},{"quantity":13800,"price":0.35,"orders":9},{"quantity":6900,"price":0.4,"orders":3},{"quantity":3450,"price":0.45,"orders":1},{"quantity":5750,"price":0.5,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.25,"volume":549700,"average_price":0.24,"oi":2950900.0,"net_change":-0.1,"total_buy_quantity":1270750.0,"total_sell_quantity":427800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1744883910092","oi_day_high":3243000.0,"oi_day_low":2950900.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":24.8,"high":55.05,"low":22.8,"close":23.7},"depth":{"buy":[{"quantity":150,"price":23.45,"orders":1},{"quantity":300,"price":23.4,"orders":1},{"quantity":150,"price":23.35,"orders":1},{"quantity":300,"price":23.0,"orders":1},{"quantity":150,"price":22.95,"orders":1}],"sell":[{"quantity":300,"price":24.55,"orders":1},{"quantity":3300,"price":25.0,"orders":1},{"quantity":300,"price":25.15,"orders":1},{"quantity":300,"price":25.75,"orders":1},{"quantity":300,"price":26.35,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":23.7,"volume":1802250,"average_price":43.51,"oi":151050.0,"net_change":4.6,"total_buy_quantity":43200.0,"total_sell_quantity":38850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.85,"last_trade_time":"1744883992985","oi_day_high":243750.0,"oi_day_low":151050.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":10.45,"high":10.45,"low":5.8,"close":8.0},"depth":{"buy":[{"quantity":2900,"price":5.8,"orders":1},{"quantity":2900,"price":5.05,"orders":1},{"quantity":2900,"price":3.6,"orders":1},{"quantity":5800,"price":3.55,"orders":1},{"quantity":5800,"price":3.15,"orders":1}],"sell":[{"quantity":2900,"price":9.95,"orders":1},{"quantity":2900,"price":10.0,"orders":1},{"quantity":5800,"price":11.0,"orders":2},{"quantity":2900,"price":12.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":8.0,"volume":37700,"average_price":7.15,"oi":606100.0,"net_change":-2.45,"total_buy_quantity":26100.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1744883880849","oi_day_high":640900.0,"oi_day_low":606100.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":150.1,"high":150.65,"low":85.85,"close":90.15},"depth":{"buy":[{"quantity":175,"price":92.2,"orders":1},{"quantity":175,"price":92.15,"orders":1},{"quantity":350,"price":92.1,"orders":1},{"quantity":350,"price":92.05,"orders":1},{"quantity":350,"price":91.25,"orders":1}],"sell":[{"quantity":175,"price":93.95,"orders":1},{"quantity":175,"price":94.0,"orders":1},{"quantity":175,"price":94.1,"orders":1},{"quantity":175,"price":94.4,"orders":1},{"quantity":175,"price":96.9,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":90.15,"volume":38850,"average_price":99.93,"oi":193900.0,"net_change":-38.6,"total_buy_quantity":21350.0,"total_sell_quantity":17150.0,"lower_circuit_limit":11.15,"upper_circuit_limit":246.35,"last_trade_time":"1744883900089","oi_day_high":195300.0,"oi_day_low":190050.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":30.1,"high":45.0,"low":24.1,"close":26.1},"depth":{"buy":[{"quantity":350,"price":24.95,"orders":1},{"quantity":350,"price":24.9,"orders":1},{"quantity":700,"price":24.85,"orders":1},{"quantity":700,"price":24.05,"orders":1},{"quantity":700,"price":23.6,"orders":1}],"sell":[{"quantity":350,"price":25.85,"orders":1},{"quantity":350,"price":25.95,"orders":1},{"quantity":700,"price":26.35,"orders":1},{"quantity":1750,"price":27.0,"orders":1},{"quantity":700,"price":27.45,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":26.1,"volume":84000,"average_price":31.46,"oi":72450.0,"net_change":-9.05,"total_buy_quantity":128450.0,"total_sell_quantity":54950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.25,"last_trade_time":"1744883929764","oi_day_high":72450.0,"oi_day_low":53900.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":53.25,"high":53.25,"low":35.85,"close":35.5},"depth":{"buy":[{"quantity":650,"price":35.85,"orders":1},{"quantity":650,"price":35.8,"orders":1},{"quantity":650,"price":35.75,"orders":1},{"quantity":650,"price":35.7,"orders":1},{"quantity":650,"price":35.2,"orders":1}],"sell":[{"quantity":1300,"price":36.55,"orders":2},{"quantity":650,"price":36.95,"orders":1},{"quantity":650,"price":37.0,"orders":1},{"quantity":650,"price":38.5,"orders":1},{"quantity":2600,"price":38.6,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":35.5,"volume":202800,"average_price":41.11,"oi":334750.0,"net_change":-18.95,"total_buy_quantity":153400.0,"total_sell_quantity":89700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.85,"last_trade_time":"1744883989908","oi_day_high":380900.0,"oi_day_low":334750.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":4.95,"high":6.95,"low":4.1,"close":6.05},"depth":{"buy":[{"quantity":7500,"price":5.85,"orders":1},{"quantity":22500,"price":5.8,"orders":1},{"quantity":7500,"price":5.35,"orders":1},{"quantity":45000,"price":5.25,"orders":1},{"quantity":7500,"price":5.0,"orders":1}],"sell":[{"quantity":22500,"price":6.0,"orders":2},{"quantity":15000,"price":6.05,"orders":1},{"quantity":37500,"price":6.1,"orders":2},{"quantity":15000,"price":6.15,"orders":1},{"quantity":45000,"price":6.2,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":6.05,"volume":1987500,"average_price":5.36,"oi":4575000.0,"net_change":-0.35,"total_buy_quantity":510000.0,"total_sell_quantity":982500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1744883287286","oi_day_high":4897500.0,"oi_day_low":4530000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":12.85,"high":18.6,"low":9.75,"close":11.55},"depth":{"buy":[{"quantity":1000,"price":11.45,"orders":1},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":11.3,"orders":1},{"quantity":2000,"price":11.25,"orders":1},{"quantity":1000,"price":11.0,"orders":1}],"sell":[{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.8,"orders":1},{"quantity":3000,"price":11.95,"orders":1},{"quantity":1000,"price":12.0,"orders":1},{"quantity":6000,"price":12.1,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":11.55,"volume":732000,"average_price":13.07,"oi":451000.0,"net_change":-1.2,"total_buy_quantity":157000.0,"total_sell_quantity":148000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1744883997866","oi_day_high":576000.0,"oi_day_low":451000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":25.3,"high":40.0,"low":19.0,"close":28.45},"depth":{"buy":[{"quantity":250,"price":27.9,"orders":1},{"quantity":250,"price":27.85,"orders":1},{"quantity":500,"price":27.6,"orders":1},{"quantity":250,"price":27.55,"orders":1},{"quantity":500,"price":27.4,"orders":1}],"sell":[{"quantity":500,"price":28.65,"orders":2},{"quantity":500,"price":28.95,"orders":1},{"quantity":250,"price":29.0,"orders":1},{"quantity":500,"price":29.25,"orders":1},{"quantity":250,"price":29.3,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":28.45,"volume":319750,"average_price":28.8,"oi":128500.0,"net_change":3.15,"total_buy_quantity":128500.0,"total_sell_quantity":52750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.2,"last_trade_time":"1744883969662","oi_day_high":191500.0,"oi_day_low":128250.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":209.9,"high":218.0,"low":171.7,"close":172.0},"depth":{"buy":[{"quantity":400,"price":172.15,"orders":1},{"quantity":400,"price":172.1,"orders":1},{"quantity":400,"price":172.05,"orders":1},{"quantity":400,"price":172.0,"orders":1},{"quantity":400,"price":171.6,"orders":1}],"sell":[{"quantity":400,"price":176.55,"orders":1},{"quantity":400,"price":178.05,"orders":1},{"quantity":20400,"price":178.1,"orders":11},{"quantity":400,"price":178.2,"orders":1},{"quantity":1200,"price":179.4,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":172.0,"volume":59600,"average_price":191.45,"oi":476400.0,"net_change":-14.6,"total_buy_quantity":35200.0,"total_sell_quantity":50400.0,"lower_circuit_limit":119.55,"upper_circuit_limit":295.3,"last_trade_time":"1744883921165","oi_day_high":506400.0,"oi_day_low":476400.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":0.55,"high":0.8,"low":0.25,"close":0.8},"depth":{"buy":[{"quantity":2650,"price":0.4,"orders":1},{"quantity":10600,"price":0.35,"orders":2},{"quantity":15900,"price":0.3,"orders":5},{"quantity":13250,"price":0.25,"orders":2},{"quantity":31800,"price":0.2,"orders":1}],"sell":[{"quantity":2650,"price":0.85,"orders":1},{"quantity":2650,"price":0.9,"orders":1},{"quantity":2650,"price":0.95,"orders":1},{"quantity":13250,"price":1.0,"orders":3},{"quantity":2650,"price":1.2,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":0.8,"volume":68900,"average_price":0.44,"oi":943400.0,"net_change":0.15,"total_buy_quantity":145750.0,"total_sell_quantity":68900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1744883983852","oi_day_high":1004350.0,"oi_day_low":943400.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":3.0,"high":5.0,"low":2.0,"close":3.7},"depth":{"buy":[{"quantity":900,"price":3.7,"orders":2},{"quantity":100,"price":3.6,"orders":1},{"quantity":200,"price":3.55,"orders":2},{"quantity":1600,"price":3.5,"orders":4},{"quantity":100,"price":3.45,"orders":1}],"sell":[{"quantity":100,"price":3.8,"orders":1},{"quantity":300,"price":3.85,"orders":2},{"quantity":100,"price":3.9,"orders":1},{"quantity":500,"price":4.0,"orders":3},{"quantity":600,"price":4.05,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":3.7,"volume":95600,"average_price":3.38,"oi":141000.0,"net_change":-0.3,"total_buy_quantity":90000.0,"total_sell_quantity":18100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1744883979074","oi_day_high":141100.0,"oi_day_low":127900.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":219.95,"high":262.3,"low":129.75,"close":149.5},"depth":{"buy":[{"quantity":50,"price":147.7,"orders":1},{"quantity":50,"price":147.65,"orders":1},{"quantity":50,"price":147.6,"orders":1},{"quantity":50,"price":147.05,"orders":1},{"quantity":50,"price":147.0,"orders":1}],"sell":[{"quantity":50,"price":151.7,"orders":1},{"quantity":350,"price":151.75,"orders":1},{"quantity":100,"price":155.9,"orders":1},{"quantity":500,"price":165.5,"orders":1},{"quantity":100,"price":203.95,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":149.5,"volume":169950,"average_price":178.29,"oi":45250.0,"net_change":-41.75,"total_buy_quantity":13650.0,"total_sell_quantity":6000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":436.05,"last_trade_time":"1744883993432","oi_day_high":46300.0,"oi_day_low":33800.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":29.9,"high":37.35,"low":5.3,"close":5.45},"depth":{"buy":[{"quantity":6000,"price":5.35,"orders":5},{"quantity":6400,"price":5.3,"orders":6},{"quantity":6400,"price":5.25,"orders":4},{"quantity":1200,"price":5.2,"orders":2},{"quantity":2800,"price":5.15,"orders":2}],"sell":[{"quantity":12000,"price":5.5,"orders":5},{"quantity":1200,"price":5.55,"orders":2},{"quantity":1200,"price":5.6,"orders":2},{"quantity":400,"price":5.65,"orders":1},{"quantity":800,"price":5.7,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":5.45,"volume":2662400,"average_price":15.89,"oi":395200.0,"net_change":-20.35,"total_buy_quantity":238800.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.2,"last_trade_time":"1744883990914","oi_day_high":425600.0,"oi_day_low":318400.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":41.3,"high":51.95,"low":39.65,"close":49.5},"depth":{"buy":[{"quantity":875,"price":48.55,"orders":1},{"quantity":875,"price":48.45,"orders":1},{"quantity":875,"price":48.4,"orders":1},{"quantity":875,"price":48.05,"orders":1},{"quantity":875,"price":48.0,"orders":1}],"sell":[{"quantity":875,"price":49.5,"orders":1},{"quantity":1750,"price":50.15,"orders":1},{"quantity":875,"price":50.3,"orders":1},{"quantity":1750,"price":50.45,"orders":1},{"quantity":875,"price":50.5,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":49.5,"volume":95375,"average_price":48.17,"oi":289625.0,"net_change":5.7,"total_buy_quantity":109375.0,"total_sell_quantity":106750.0,"lower_circuit_limit":6.25,"upper_circuit_limit":81.35,"last_trade_time":"1744883968035","oi_day_high":312375.0,"oi_day_low":284375.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":24.35,"high":25.35,"low":15.95,"close":18.95},"depth":{"buy":[{"quantity":750,"price":18.4,"orders":1},{"quantity":750,"price":18.25,"orders":1},{"quantity":750,"price":17.95,"orders":1},{"quantity":750,"price":16.9,"orders":1},{"quantity":15000,"price":16.85,"orders":1}],"sell":[{"quantity":1500,"price":19.3,"orders":2},{"quantity":750,"price":24.9,"orders":1},{"quantity":15000,"price":24.95,"orders":1},{"quantity":22500,"price":27.9,"orders":1},{"quantity":2250,"price":29.8,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":18.95,"volume":84750,"average_price":20.79,"oi":127500.0,"net_change":-5.65,"total_buy_quantity":162000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.0,"last_trade_time":"1744883968310","oi_day_high":129000.0,"oi_day_low":114000.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":68.8,"high":70.3,"low":33.3,"close":34.45},"depth":{"buy":[{"quantity":250,"price":34.3,"orders":1},{"quantity":250,"price":34.25,"orders":1},{"quantity":250,"price":34.0,"orders":1},{"quantity":250,"price":33.95,"orders":1},{"quantity":250,"price":33.8,"orders":1}],"sell":[{"quantity":250,"price":36.6,"orders":1},{"quantity":250,"price":36.65,"orders":1},{"quantity":250,"price":37.05,"orders":1},{"quantity":250,"price":37.1,"orders":1},{"quantity":250,"price":39.85,"orders":1}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":34.45,"volume":30000,"average_price":53.65,"oi":13500.0,"net_change":-27.85,"total_buy_quantity":63750.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.0,"last_trade_time":"1744883974334","oi_day_high":13500.0,"oi_day_low":9750.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":146200,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":17000,"price":0.15,"orders":2},{"quantity":15300,"price":0.2,"orders":4},{"quantity":6800,"price":0.25,"orders":3},{"quantity":6800,"price":0.3,"orders":3},{"quantity":5100,"price":0.35,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":0.15,"volume":460700,"average_price":0.16,"oi":615400.0,"net_change":-0.2,"total_buy_quantity":146200.0,"total_sell_quantity":217600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1744883851006","oi_day_high":722500.0,"oi_day_low":615400.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":7275,"price":0.3,"orders":2},{"quantity":55775,"price":0.25,"orders":7},{"quantity":60625,"price":0.2,"orders":9},{"quantity":92150,"price":0.15,"orders":5},{"quantity":33950,"price":0.1,"orders":4}],"sell":[{"quantity":16975,"price":0.35,"orders":4},{"quantity":21825,"price":0.4,"orders":3},{"quantity":9700,"price":0.45,"orders":4},{"quantity":7275,"price":0.5,"orders":3},{"quantity":7275,"price":0.55,"orders":3}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":0.3,"volume":1830875,"average_price":0.31,"oi":1083975.0,"net_change":-0.3,"total_buy_quantity":312825.0,"total_sell_quantity":339500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1744883904599","oi_day_high":1488950.0,"oi_day_low":1083975.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":13.0,"high":14.7,"low":10.95,"close":13.15},"depth":{"buy":[{"quantity":5250,"price":13.1,"orders":2},{"quantity":2625,"price":13.05,"orders":1},{"quantity":2625,"price":13.0,"orders":1},{"quantity":2625,"price":12.95,"orders":1},{"quantity":7875,"price":12.9,"orders":1}],"sell":[{"quantity":2625,"price":13.3,"orders":1},{"quantity":2625,"price":13.35,"orders":1},{"quantity":2625,"price":13.4,"orders":1},{"quantity":2625,"price":13.45,"orders":1},{"quantity":5250,"price":13.5,"orders":2}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":13.15,"volume":758625,"average_price":13.19,"oi":1572375.0,"net_change":1.05,"total_buy_quantity":299250.0,"total_sell_quantity":330750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1744883981504","oi_day_high":1813875.0,"oi_day_low":1572375.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":2.5,"high":2.5,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":35075,"price":0.25,"orders":10},{"quantity":22875,"price":0.2,"orders":3},{"quantity":22875,"price":0.15,"orders":3},{"quantity":45750,"price":0.1,"orders":2},{"quantity":3050,"price":0.05,"orders":1}],"sell":[{"quantity":3050,"price":0.3,"orders":2},{"quantity":15250,"price":0.35,"orders":8},{"quantity":7625,"price":0.4,"orders":5},{"quantity":12200,"price":0.45,"orders":6},{"quantity":7625,"price":0.5,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":0.3,"volume":992775,"average_price":0.6,"oi":262300.0,"net_change":-1.5,"total_buy_quantity":129625.0,"total_sell_quantity":335500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1744883983321","oi_day_high":378200.0,"oi_day_low":260775.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":4.65,"high":5.4,"low":2.7,"close":2.7},"depth":{"buy":[{"quantity":9625,"price":2.7,"orders":4},{"quantity":15400,"price":2.65,"orders":4},{"quantity":7700,"price":2.6,"orders":2},{"quantity":11550,"price":2.55,"orders":3},{"quantity":3850,"price":2.5,"orders":2}],"sell":[{"quantity":7700,"price":2.8,"orders":3},{"quantity":13475,"price":2.85,"orders":4},{"quantity":11550,"price":2.9,"orders":4},{"quantity":7700,"price":2.95,"orders":3},{"quantity":9625,"price":3.0,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":2.7,"volume":3963575,"average_price":3.55,"oi":1058750.0,"net_change":-2.25,"total_buy_quantity":410025.0,"total_sell_quantity":471625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1744883995113","oi_day_high":1058750.0,"oi_day_low":619850.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":2.75,"high":2.8,"low":0.7,"close":0.65},"depth":{"buy":[{"quantity":3800,"price":0.65,"orders":2},{"quantity":3800,"price":0.6,"orders":2},{"quantity":7600,"price":0.55,"orders":4},{"quantity":5700,"price":0.5,"orders":3},{"quantity":3800,"price":0.45,"orders":2}],"sell":[{"quantity":5700,"price":0.7,"orders":3},{"quantity":19000,"price":0.75,"orders":5},{"quantity":22800,"price":0.8,"orders":7},{"quantity":20900,"price":0.85,"orders":6},{"quantity":9500,"price":0.9,"orders":5}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":0.65,"volume":625100,"average_price":1.34,"oi":431300.0,"net_change":-2.45,"total_buy_quantity":93100.0,"total_sell_quantity":359100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1744883986059","oi_day_high":471200.0,"oi_day_low":427500.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":1.0,"high":1.55,"low":0.85,"close":1.4},"depth":{"buy":[{"quantity":21300,"price":1.4,"orders":4},{"quantity":63900,"price":1.35,"orders":13},{"quantity":53250,"price":1.3,"orders":9},{"quantity":49700,"price":1.25,"orders":9},{"quantity":21300,"price":1.2,"orders":4}],"sell":[{"quantity":56800,"price":1.45,"orders":10},{"quantity":56800,"price":1.5,"orders":15},{"quantity":67450,"price":1.55,"orders":12},{"quantity":17750,"price":1.6,"orders":4},{"quantity":21300,"price":1.65,"orders":4}]},"timestamp":"2025-04-17T15:45:58.254+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":1.4,"volume":4728600,"average_price":1.2,"oi":2602150.0,"net_change":0.05,"total_buy_quantity":2144200.0,"total_sell_quantity":869750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1744883978701","oi_day_high":2694450.0,"oi_day_low":2069650.0}}}